ELAN: Elanco Animal Health Incorporated

As of Wednesday, February 11th, 2026

$ 25.71

+0.10 +0.39%

Open: 25.77
High: 25.98
Low: 25.48
Volume: 5,585,638
Previous Close on Tuesday, February 10th, 2026

$ 25.61

+0.78 +3.14%

Open: 25.00
High: 25.67
Low: 25.00
Volume: 3,135,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-11 25.77 25.98 25.48 25.71 5,585,638 +0.10 +0.39
2026-02-10 25.00 25.67 25.00 25.61 3,135,897 +0.78 +3.14
2026-02-09 25.00 25.09 24.61 24.83 3,182,463 -0.37 -1.47
2026-02-06 24.61 25.63 24.55 25.20 5,821,397 +0.89 +3.66
2026-02-05 24.20 25.39 24.17 24.31 6,673,783 -0.09 -0.37
2026-02-04 24.59 24.76 24.16 24.40 4,555,051 +0.05 +0.21
2026-02-03 24.80 25.14 24.31 24.35 3,613,554 -0.40 -1.62
2026-02-02 24.08 24.77 23.96 24.75 3,501,885 +0.67 +2.78
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 25.98
On 2026-02-11		 24.17
On 2026-02-05		 1.31 5.37 25.63
On 2026-02-06		 24.61
On 2026-02-09		 -4.00 25.13
10D 25.98
On 2026-02-11		 23.91
On 2026-01-30		 1.59 6.59 25.63
On 2026-02-06		 24.61
On 2026-02-09		 -4.00 24.74
20D 25.98
On 2026-02-11		 23.67
On 2026-01-20		 1.26 5.15 25.29
On 2026-01-22		 23.91
On 2026-01-30		 -5.46 24.59
WTD 25.98
On 2026-02-11		 24.61
On 2026-02-09		 0.51 2.02 25.09
On 2026-02-09		 25.09
On 2026-02-09		 0.00 25.38
MTD 25.98
On 2026-02-11		 23.96
On 2026-02-02		 1.63 6.77 25.63
On 2026-02-06		 24.61
On 2026-02-09		 -4.00 24.90
As of Wednesday, February 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.73 -2.60 -0.82 5,199,041
KO

The Coca-Cola Company

78.60 +1.79 +2.33 22,407,962
PFE

Pfizer Inc.

27.73 +0.12 +0.43 40,785,585
VZ

Verizon Communications Inc.

48.97 +1.58 +3.33 48,741,593
VIX

CBOE Volatility Index

17.65 -0.11 -0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,121.40 -66.74 -0.13 567,767,735
DJTA

Dow Jones Transportation Average

19,825.66 +8.45 +0.04 136,551,189
SPX

S&P 500 Index

6,941.47 -0.34 0.00
OEX

S&P 100 Index

3,409.62 -10.01 -0.29
NDX

NASDAQ 100 Index

25,201.26 +73.62 +0.29
NYA

NYSE Composite Index

23,479.73 +81.62 +0.35
XAX

NYSE AMEX Composite Index

8,742.42 +265.74 +3.14
RUI

RUSSELL 1000 Index

3,788.87 -1.61 -0.04
RUT

Russell 2000 Index

2,669.47 -10.30 -0.38
RUA

Russell 3000 Index

3,951.31 -2.30 -0.06
VIX

CBOE Volatility Index

17.65 -0.11 -0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.06 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -0.05 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

25.71 +0.10 +0.39 5,585,638