Elanco Animal Health IncNYSE:ELAN
- LAST PRICE14.0700
- TODAY'S CHANGE (%)-0.4300 (-2.9655%)
- Bid / Lots12.8800/ 9
- Ask / Lots14.3500/ 16
- Open / Previous Close14.2800 / 14.5000
- Day Range
- 52 Week Range
- Volume6,323,568
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ELAN |
|---|---|---|
| 09:32 ET | 32692 | 14.365 |
| 09:33 ET | 17778 | 14.09 |
| 09:35 ET | 4824 | 14.18 |
| 09:37 ET | 2100 | 14.04 |
| 09:39 ET | 72389 | 14.07 |
| 09:42 ET | 9196 | 14.105 |
| 09:44 ET | 9912 | 14.175 |
| 09:46 ET | 4379 | 14.23 |
| 09:48 ET | 6661 | 14.25 |
| 09:50 ET | 11041 | 14.08 |
| 09:51 ET | 122724 | 14.08 |
| 09:53 ET | 12889 | 13.97 |
| 09:55 ET | 17482 | 14.065 |
| 09:57 ET | 3014 | 14.05 |
| 10:00 ET | 7466 | 14.1 |
| 10:02 ET | 4492 | 14.105 |
| 10:04 ET | 44264 | 14.18 |
| 10:06 ET | 22350 | 14.125 |
| 10:08 ET | 8974 | 14.09 |
| 10:09 ET | 19123 | 14.0598 |
| 10:11 ET | 10503 | 14.12 |
| 10:13 ET | 23766 | 14.185 |
| 10:15 ET | 10418 | 14.21 |
| 10:18 ET | 8191 | 14.155 |
| 10:20 ET | 6056 | 14.16 |
| 10:22 ET | 11092 | 14.13 |
| 10:24 ET | 6910 | 14.1 |
| 10:26 ET | 14093 | 14.06 |
| 10:27 ET | 6320 | 14.065 |
| 10:29 ET | 12464 | 14.075 |
| 10:31 ET | 24332 | 14.175 |
| 10:33 ET | 17631 | 14.155 |
| 10:36 ET | 11519 | 14.19 |
| 10:38 ET | 10734 | 14.195 |
| 10:40 ET | 18319 | 14.24 |
| 10:42 ET | 31838 | 14.2095 |
| 10:44 ET | 5029 | 14.215 |
| 10:45 ET | 6158 | 14.185 |
| 10:47 ET | 50685 | 14.185 |
| 10:49 ET | 22005 | 14.135 |
| 10:51 ET | 6333 | 14.14 |
| 10:54 ET | 5497 | 14.145 |
| 10:56 ET | 8322 | 14.1475 |
| 10:58 ET | 5466 | 14.14 |
| 11:00 ET | 31144 | 14.105 |
| 11:02 ET | 511273 | 14.1 |
| 11:03 ET | 7550 | 14.105 |
| 11:05 ET | 4236 | 14.1 |
| 11:07 ET | 40954 | 14.175 |
| 11:09 ET | 20237 | 14.155 |
| 11:12 ET | 45031 | 14.155 |
| 11:14 ET | 10647 | 14.155 |
| 11:16 ET | 5395 | 14.16 |
| 11:18 ET | 2695 | 14.15 |
| 11:20 ET | 3727 | 14.145 |
| 11:21 ET | 6640 | 14.155 |
| 11:23 ET | 3768 | 14.15 |
| 11:25 ET | 6104 | 14.11 |
| 11:27 ET | 5300 | 14.125 |
| 11:30 ET | 11136 | 14.155 |
| 11:32 ET | 2242 | 14.155 |
| 11:34 ET | 42441 | 14.155 |
| 11:36 ET | 1000 | 14.155 |
| 11:38 ET | 2995 | 14.165 |
| 11:39 ET | 9688 | 14.165 |
| 11:41 ET | 8622 | 14.16 |
| 11:43 ET | 10628 | 14.14 |
| 11:45 ET | 1919 | 14.145 |
| 11:48 ET | 9412 | 14.125 |
| 11:50 ET | 16589 | 14.145 |
| 11:52 ET | 1100 | 14.145 |
| 11:54 ET | 20610 | 14.22 |
| 11:56 ET | 10844 | 14.2 |
| 11:57 ET | 1515 | 14.195 |
| 11:59 ET | 13160 | 14.205 |
| 12:01 ET | 5893 | 14.215 |
| 12:03 ET | 4776 | 14.205 |
| 12:06 ET | 1592 | 14.2 |
| 12:08 ET | 25193 | 14.175 |
| 12:10 ET | 6092 | 14.18 |
| 12:12 ET | 6627 | 14.19 |
| 12:14 ET | 15564 | 14.2055 |
| 12:15 ET | 1627 | 14.195 |
| 12:17 ET | 9720 | 14.22 |
| 12:19 ET | 1644 | 14.22 |
| 12:21 ET | 3557 | 14.2266 |
| 12:24 ET | 2235 | 14.225 |
| 12:26 ET | 4371 | 14.235 |
| 12:28 ET | 13573 | 14.26 |
| 12:30 ET | 2866 | 14.245 |
| 12:32 ET | 42555 | 14.285 |
| 12:33 ET | 56067 | 14.355 |
| 12:35 ET | 23622 | 14.365 |
| 12:37 ET | 12441 | 14.325 |
| 12:39 ET | 7551 | 14.34 |
| 12:42 ET | 9276 | 14.2941 |
| 12:44 ET | 5837 | 14.295 |
| 12:46 ET | 15106 | 14.28 |
| 12:48 ET | 31047 | 14.205 |
| 12:50 ET | 27629 | 14.155 |
| 12:51 ET | 28704 | 14.195 |
| 12:53 ET | 12604 | 14.195 |
| 12:55 ET | 16128 | 14.21 |
| 12:57 ET | 6946 | 14.18 |
| 01:00 ET | 1540 | 14.18 |
| 01:02 ET | 4001 | 14.175 |
| 01:04 ET | 17521 | 14.165 |
| 01:06 ET | 7583 | 14.185 |
| 01:08 ET | 22391 | 14.175 |
| 01:09 ET | 18144 | 14.17 |
| 01:11 ET | 12568 | 14.16 |
| 01:13 ET | 4630 | 14.165 |
| 01:15 ET | 28739 | 14.1675 |
| 01:18 ET | 10633 | 14.165 |
| 01:20 ET | 3949 | 14.165 |
| 01:22 ET | 1156 | 14.165 |
| 01:24 ET | 2200 | 14.165 |
| 01:26 ET | 3016 | 14.164 |
| 01:27 ET | 26873 | 14.165 |
| 01:29 ET | 21537 | 14.185 |
| 01:31 ET | 72684 | 14.165 |
| 01:33 ET | 58352 | 14.165 |
| 01:36 ET | 56736 | 14.045 |
| 01:38 ET | 55463 | 14.095 |
| 01:40 ET | 131411 | 14.05 |
| 01:42 ET | 7817 | 14.06 |
| 01:44 ET | 15850 | 14.035 |
| 01:45 ET | 8321 | 14.03 |
| 01:47 ET | 5219 | 14.035 |
| 01:49 ET | 52171 | 14.025 |
| 01:51 ET | 21861 | 13.985 |
| 01:54 ET | 12672 | 13.975 |
| 01:56 ET | 24687 | 13.94 |
| 01:58 ET | 37709 | 14.01 |
| 02:00 ET | 8080 | 14.005 |
| 02:02 ET | 51738 | 14.045 |
| 02:03 ET | 4567 | 14.055 |
| 02:05 ET | 6048 | 14.045 |
| 02:07 ET | 2904 | 14.055 |
| 02:09 ET | 4654 | 14.04 |
| 02:12 ET | 11143 | 14.05 |
| 02:14 ET | 9640 | 14.055 |
| 02:16 ET | 3055 | 14.04 |
| 02:18 ET | 2871 | 14.035 |
| 02:20 ET | 20050 | 14.055 |
| 02:21 ET | 1745 | 14.05 |
| 02:23 ET | 10106 | 14.005 |
| 02:25 ET | 13365 | 14.01 |
| 02:27 ET | 6897 | 14.005 |
| 02:30 ET | 56546 | 13.935 |
| 02:32 ET | 13845 | 13.9319 |
| 02:34 ET | 5085 | 13.93 |
| 02:36 ET | 5239 | 13.915 |
| 02:38 ET | 42759 | 13.95 |
| 02:39 ET | 6292 | 13.95 |
| 02:41 ET | 26714 | 13.975 |
| 02:43 ET | 17962 | 13.935 |
| 02:45 ET | 8152 | 13.92 |
| 02:48 ET | 66244 | 13.855 |
| 02:50 ET | 23431 | 13.865 |
| 02:52 ET | 188336 | 14.005 |
| 02:54 ET | 46653 | 14.055 |
| 02:56 ET | 7941 | 14.02 |
| 02:57 ET | 19095 | 14.01 |
| 02:59 ET | 8022 | 14.005 |
| 03:01 ET | 19489 | 14 |
| 03:03 ET | 8255 | 14.005 |
| 03:06 ET | 18314 | 14.005 |
| 03:08 ET | 9451 | 14.01 |
| 03:10 ET | 7227 | 14.005 |
| 03:12 ET | 4066 | 14.005 |
| 03:14 ET | 4392 | 14 |
| 03:15 ET | 58488 | 14.035 |
| 03:17 ET | 6114 | 14.045 |
| 03:19 ET | 12593 | 14.045 |
| 03:21 ET | 11944 | 14.035 |
| 03:24 ET | 5092 | 14.005 |
| 03:26 ET | 10301 | 14.005 |
| 03:28 ET | 24194 | 14.005 |
| 03:30 ET | 23877 | 14.005 |
| 03:32 ET | 9513 | 14.005 |
| 03:33 ET | 47662 | 13.955 |
| 03:35 ET | 22178 | 13.94 |
| 03:37 ET | 10385 | 13.915 |
| 03:39 ET | 29817 | 13.955 |
| 03:42 ET | 22743 | 13.945 |
| 03:44 ET | 10589 | 13.945 |
| 03:46 ET | 12240 | 13.94 |
| 03:48 ET | 14860 | 13.945 |
| 03:50 ET | 21417 | 13.925 |
| 03:51 ET | 25272 | 13.915 |
| 03:53 ET | 72167 | 14 |
| 03:55 ET | 54964 | 14.005 |
| 03:57 ET | 145556 | 14.095 |
| 04:00 ET | 1204110 | 14.07 |
Today
ROSEN, LEADING INVESTOR COUNSEL, Encourages Elanco Animal Health Incorporated Investors to Secure Counsel Before Important Deadline in Securities Class Action - ELAN, from 49 minutes ago by Dow Jones
49 minutes ago by Dow JonesClass Action Filed Against Elanco Animal Health Incorporated (ELAN) - December 6, 2024 Deadline to Join - Contact Levi & Korsinsky, from 1 hour ago by Dow Jones
1 hour ago by Dow JonesSHAREHOLDER ALERT: Pomerantz Law Firm Reminds Shareholders with Losses on their Investment in Elanco Animal Health Incorporated of Class Action Lawsuit and Upcoming Deadlines - ELAN, from 1 hour ago by Dow Jones
1 hour ago by Dow JonesElanco Animal Health Incorporated Is Being Sued For Defrauding The Public And Investors With Losses Are Urged To Contact The Schall Law Firm, from 2 hours ago by Dow Jones
2 hours ago by Dow JonesLevi & Korsinsky Reminds Elanco Animal Health Incorporated Investors of the Pending Class Action Lawsuit with a Lead Plaintiff Deadline of December 6, 2024 - ELAN, from 4 hours ago by Dow Jones
4 hours ago by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Elanco Animal Health Inc | 7.0B | 34.4x | --- |
Halozyme Therapeutics Inc | 7.8B | 20.2x | --- |
Phibro Animal Health Corp | 966.0M | 55.6x | -46.35% |
Supernus Pharmaceuticals Inc | 2.0B | 34.3x | -59.02% |
Eagle Pharmaceuticals Inc | 11.1M | 0.9x | -4.75% |
Elite Pharmaceuticals Inc | 544.6M | 26.6x | --- |
Company Information
Elanco Animal Health Incorporated is an animal health company. The Company is focused on delivering products and services to prevent and treat disease in farm animals and pets. Its diverse, durable product portfolio serves animals across many species, primarily: dogs, cats and cattle, poultry, swine, and sheep. It offers products in two primary categories: Pet Health and Farm Animal. Its Pet Health portfolio is focused on parasiticides, vaccines and therapeutics. Its Pet Health portfolio has products that protect pets from fleas, ticks and internal parasites. Its Farm Animal portfolio of products is primarily focused on cattle, swine, and poultry. Its Pet Health products include Advantage Family, Atopica, Claro/ Neptra, Credelio Family, Drontal Family, Galliprant, Interceptor Plus, Milbemax, Onsior, Seresto, Trifexis, and TruCan. Its Farm Animal products include AviPro, Baycox, Catosal, Comforta, Denagard, Experior, Hemicell, Maxiban, Monteban, Pulmotil, Rumensin, and others.
Contact Information
- Headquarters
- 2500 Innovation Way NGREENFIELD, IN, United States 46140-9163
- Phone
- ---
- Fax
- ---
Executives
- Independent Chairman of the Board
- Lawrence Kurzius
- President, Chief Executive Officer, Director
- Jeffrey Simmons
- Chief Financial Officer, Executive Vice President
- Todd Young
- Executive Vice President, General Counsel, Company Secretary
- Shiv O'Neill
- Executive Vice President, Human Resources, Corporate Communications and Administration
- David Kinard
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $7.0B |
|---|---|
Revenue (TTM) | $4.5B |
Shares Outstanding | 494.3M |
Elanco Animal Health Inc does not pay a dividend. | |
Beta | 1.43 |
EPS | $0.41 |
Book Value | $12.63 |
P/E Ratio | 34.4x |
Price/Sales (TTM) | 1.6 |
Price/Cash Flow (TTM) | 8.0x |
Operating Margin | 16.03% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
