ELAN: Elanco Animal Health Incorporated

As of Wednesday, October 29th, 2025

$ 22.12

-- 0 0%

Open: 22.12
High: 22.12
Low: 22.12
Volume: N/A
Previous Close on Tuesday, October 28th, 2025

$ 22.12

-0.15 -0.67%

Open: 22.16
High: 22.27
Low: 21.80
Volume: 3,238,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 22.16 22.27 21.80 22.12 3,238,636 -0.15 -0.67
2025-10-27 22.45 22.45 21.99 22.27 3,919,505 +0.22 +1.00
2025-10-24 21.94 22.26 21.86 22.05 3,988,610 +0.28 +1.29
2025-10-23 21.58 21.78 21.22 21.77 3,683,118 +0.13 +0.60
2025-10-22 21.56 21.76 21.19 21.64 5,217,645 +0.02 +0.09
2025-10-21 21.77 21.77 21.41 21.62 3,457,700 -0.10 -0.46
2025-10-20 21.59 21.82 21.47 21.72 4,502,604 +0.30 +1.40
2025-10-17 20.47 21.45 20.27 21.42 5,334,846 +0.90 +4.39
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 22.45
On 2025-10-27		 21.19
On 2025-10-22		 0.50 2.31 22.45
On 2025-10-27		 21.80
On 2025-10-28		 -2.90 21.97
10D 22.45
On 2025-10-27		 20.08
On 2025-10-15		 1.90 9.40 22.45
On 2025-10-27		 21.80
On 2025-10-28		 -2.90 21.56
20D 22.45
On 2025-10-27		 19.46
On 2025-10-10		 1.98 9.83 21.76
On 2025-10-07		 19.46
On 2025-10-10		 -10.59 20.95
WTD 22.45
On 2025-10-27		 21.80
On 2025-10-28		 0.07 0.32 22.45
On 2025-10-27		 21.80
On 2025-10-28		 -2.90 22.20
MTD 22.45
On 2025-10-27		 19.46
On 2025-10-10		 1.98 9.83 21.76
On 2025-10-07		 19.46
On 2025-10-10		 -10.59 20.95
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 0.00 0.00 6,680
KO

The Coca-Cola Company

70.16 0.00 0.00 138,085
PFE

Pfizer Inc.

24.50 0.00 0.00 500,162
VZ

Verizon Communications Inc.

39.32 0.00 0.00 3,756,598
VIX

CBOE Volatility Index

16.46 +0.04 +0.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 0.00 0.00
DJTA

Dow Jones Transportation Average

15,557.42 0.00 0.00
SPX

S&P 500 Index

6,890.89 0.00 0.00
OEX

S&P 100 Index

3,469.75 0.00 0.00
NDX

NASDAQ 100 Index

26,012.16 0.00 0.00
NYA

NYSE Composite Index

21,689.55 0.00 0.00
XAX

NYSE AMEX Composite Index

7,054.08 0.00 0.00
RUI

RUSSELL 1000 Index

3,760.34 0.00 0.00
RUT

Russell 2000 Index

2,506.65 0.00 0.00
RUA

Russell 3000 Index

3,911.83 0.00 0.00
VIX

CBOE Volatility Index

16.46 +0.04 +0.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
GDS

GDS Holdings Limited

35.87 0.00 0.00
NDSN

Nordson Corporation

235.32 0.00 0.00
DOV

Dover Corp

179.71 0.00 0.00
PEG

Public Service Enterprise Group Incorporated

81.27 0.00 0.00
ELAN

Elanco Animal Health Incorporated

22.12 0.00 0.00