$22.46
−0.15−0.69%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ELAN
Elanco Animal Health Incorporated Common Stock is down 0.69% to $22.46 on light volume — just 0.58× the 20-day average.
- Underperforming the Healthcare sector by 0.58 points today (−0.10% group vs. −0.69% here)
- Sitting 73% of the way between 52W low $8.33 and high $27.72
- Volume is only 0.58× the 20-day average — quieter tape than recent sessions
- Opened up 0.84% from the prior close of $22.60
Range: $22.31 – 22.76Change: +0.43%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $22.36 | 43.8K |
| Apr 21, 1:40 PM | $22.40 | 67.3K |
| Apr 21, 1:45 PM | $22.46 | 73.3K |
| Apr 21, 1:50 PM | $22.49 | 58.5K |
| Apr 21, 1:55 PM | $22.44 | 51.1K |
| Apr 21, 2:00 PM | $22.51 | 48.4K |
| Apr 21, 2:05 PM | $22.52 | 81.8K |
| Apr 21, 2:10 PM | $22.52 | 74.2K |
| Apr 21, 2:15 PM | $22.56 | 56.2K |
| Apr 21, 2:20 PM | $22.52 | 56.8K |
| Apr 21, 2:25 PM | $22.45 | 49.8K |
| Apr 21, 2:30 PM | $22.45 | 43.2K |
| Apr 21, 2:35 PM | $22.40 | 94.6K |
| Apr 21, 2:40 PM | $22.37 | 48.9K |
| Apr 21, 2:45 PM | $22.39 | 91.6K |
| Apr 21, 2:50 PM | $22.45 | 37.0K |
| Apr 21, 2:55 PM | $22.54 | 76.7K |
| Apr 21, 3:00 PM | $22.48 | 54.3K |
| Apr 21, 3:05 PM | $22.47 | 89.1K |
| Apr 21, 3:10 PM | $22.41 | 92.7K |
| Apr 21, 3:15 PM | $22.48 | 59.8K |
| Apr 21, 3:20 PM | $22.47 | 86.6K |
| Apr 21, 3:25 PM | $22.45 | 55.9K |
| Apr 21, 3:30 PM | $22.40 | 86.8K |
| Apr 21, 3:35 PM | $22.47 | 38.9K |
| Apr 21, 3:40 PM | $22.46 | 62.1K |
| Apr 21, 3:45 PM | $22.40 | 65.1K |
| Apr 21, 3:50 PM | $22.38 | 76.9K |
| Apr 21, 3:55 PM | $22.44 | 64.9K |
| Apr 21, 4:00 PM | $22.47 | 48.8K |
| Apr 21, 4:05 PM | $22.51 | 62.9K |
| Apr 21, 4:10 PM | $22.51 | 43.9K |
| Apr 21, 4:15 PM | $22.48 | 70.6K |
| Apr 21, 4:20 PM | $22.51 | 36.7K |
| Apr 21, 4:25 PM | $22.56 | 94.1K |
| Apr 21, 4:30 PM | $22.49 | 90.8K |
| Apr 21, 4:35 PM | $22.53 | 77.7K |
| Apr 21, 4:40 PM | $22.58 | 44.8K |
| Apr 21, 4:45 PM | $22.62 | 81.5K |
| Apr 21, 4:50 PM | $22.68 | 70.3K |
| Apr 21, 4:55 PM | $22.64 | 49.2K |
| Apr 21, 5:00 PM | $22.60 | 77.0K |
| Apr 21, 5:05 PM | $22.63 | 35.8K |
| Apr 21, 5:10 PM | $22.59 | 88.4K |
| Apr 21, 5:15 PM | $22.67 | 51.1K |
| Apr 21, 5:20 PM | $22.60 | 39.8K |
| Apr 21, 5:25 PM | $22.54 | 48.6K |
| Apr 21, 5:30 PM | $22.54 | 51.7K |
| Apr 21, 5:35 PM | $22.56 | 75.8K |
| Apr 21, 5:40 PM | $22.59 | 36.3K |
| Apr 21, 5:45 PM | $22.51 | 84.5K |
| Apr 21, 5:50 PM | $22.51 | 51.7K |
| Apr 21, 5:55 PM | $22.59 | 46.1K |
| Apr 21, 6:00 PM | $22.65 | 59.0K |
| Apr 21, 6:05 PM | $22.61 | 82.6K |
| Apr 21, 6:10 PM | $22.64 | 40.2K |
| Apr 21, 6:15 PM | $22.73 | 74.1K |
| Apr 21, 6:20 PM | $22.70 | 58.4K |
| Apr 21, 6:25 PM | $22.76 | 37.9K |
| Apr 21, 6:30 PM | $22.69 | 77.9K |
| Apr 21, 6:35 PM | $22.61 | 96.2K |
| Apr 21, 6:40 PM | $22.55 | 76.4K |
| Apr 21, 6:45 PM | $22.50 | 57.3K |
| Apr 21, 6:50 PM | $22.45 | 73.1K |
| Apr 21, 6:55 PM | $22.51 | 58.0K |
| Apr 21, 7:00 PM | $22.48 | 61.3K |
| Apr 21, 7:05 PM | $22.52 | 79.1K |
| Apr 21, 7:10 PM | $22.48 | 75.2K |
| Apr 21, 7:15 PM | $22.43 | 47.9K |
| Apr 21, 7:20 PM | $22.42 | 61.2K |
| Apr 21, 7:25 PM | $22.43 | 89.8K |
| Apr 21, 7:30 PM | $22.36 | 60.4K |
| Apr 21, 7:35 PM | $22.31 | 53.0K |
| Apr 21, 7:40 PM | $22.38 | 88.0K |
| Apr 21, 7:45 PM | $22.42 | 91.3K |
| Apr 21, 7:50 PM | $22.38 | 83.4K |
| Apr 21, 7:55 PM | $22.37 | 47.0K |
| Apr 21, 8:00 PM | $22.46 | 59.1K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $22.60
- Open
- $22.79
- Day's Range
- $22.31 – 22.79
- 52-Week Range
- $8.33 – 27.72
- Volume
- 2.7M
- Avg Volume (20d)
- 4.7M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on ELAN
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.58× avg · 2.7M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning ELAN. We publish when a signal fires — check back.