ELAN: Elanco Animal Health Incorporated

As of Wednesday, May 13th, 2026

$ 21.80

+0.37 +1.73%

Open: 21.45
High: 22.09
Low: 21.40
Volume: 7,976,429
Previous Close on Tuesday, May 12th, 2026

$ 21.43

-0.29 -1.34%

Open: 21.72
High: 22.02
Low: 21.18
Volume: 10,856,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 21.45 22.09 21.40 21.80 7,976,429 +0.37 +1.73
2026-05-12 21.72 22.02 21.18 21.43 10,856,942 -0.29 -1.34
2026-05-11 23.73 23.96 21.64 21.72 8,234,087 -1.93 -8.16
2026-05-08 24.16 24.58 22.91 23.65 8,283,868 -0.36 -1.50
2026-05-07 26.12 26.16 23.54 24.01 11,805,822 -2.17 -8.29
2026-05-06 23.25 26.29 22.86 26.18 12,364,148 +3.19 +13.88
2026-05-05 22.69 23.29 22.41 22.99 6,295,464 +0.48 +2.13
2026-05-04 22.46 22.96 22.41 22.51 6,235,904 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.16
On 2026-05-07		 21.18
On 2026-05-12		 -4.38 -16.73 26.16
On 2026-05-07		 21.18
On 2026-05-12		 -19.06 22.52
10D 26.29
On 2026-05-06		 21.18
On 2026-05-12		 0.00 0.00 26.29
On 2026-05-06		 21.18
On 2026-05-12		 -19.46 22.92
20D 26.29
On 2026-05-06		 21.18
On 2026-05-12		 -1.43 -6.16 26.29
On 2026-05-06		 21.18
On 2026-05-12		 -19.46 22.80
WTD 23.96
On 2026-05-11		 21.18
On 2026-05-12		 -1.85 -7.82 23.96
On 2026-05-11		 21.18
On 2026-05-12		 -11.62 21.65
MTD 26.29
On 2026-05-06		 21.18
On 2026-05-12		 -0.57 -2.55 26.29
On 2026-05-06		 21.18
On 2026-05-12		 -19.46 22.98
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
KEYS

Keysight Technologies Inc.

361.19 -0.46 -0.13 1,472,208
AGO

Assured Guaranty Ltd.

75.14 -1.81 -2.35 628,957
ELAN

Elanco Animal Health Incorporated

21.80 +0.37 +1.73 7,976,429