ELAN: Elanco Animal Health Incorporated

As of Thursday, July 17th, 2025

$ 14.51

-- 0 0%

Open: 14.51
High: 14.51
Low: 14.51
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 14.51

-0.10 -0.68%

Open: 14.64
High: 14.67
Low: 14.38
Volume: 3,796,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 14.64 14.67 14.38 14.51 3,796,650 -0.10 -0.68
2025-07-15 15.00 15.05 14.60 14.61 4,283,325 -0.28 -1.88
2025-07-14 14.79 14.93 14.68 14.89 3,824,813 -0.01 -0.07
2025-07-11 14.84 15.02 14.78 14.90 3,844,051 -0.14 -0.93
2025-07-10 14.76 15.15 14.66 15.04 4,471,906 +0.26 +1.76
2025-07-09 14.86 14.98 14.62 14.78 4,926,626 +0.03 +0.20
2025-07-08 14.53 14.83 14.49 14.75 6,009,786 +0.28 +1.94
2025-07-07 14.60 14.75 14.47 14.47 3,190,460 -0.17 -1.16
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 15.15
On 2025-07-10		 14.38
On 2025-07-16		 -0.27 -1.83 15.15
On 2025-07-10		 14.38
On 2025-07-16		 -5.08 14.79
10D 15.15
On 2025-07-10		 14.38
On 2025-07-16		 0.08 0.55 15.15
On 2025-07-10		 14.38
On 2025-07-16		 -5.08 14.73
20D 15.15
On 2025-07-10		 13.16
On 2025-06-23		 0.52 3.72 13.98
On 2025-06-17		 13.16
On 2025-06-23		 -5.90 14.28
WTD 15.05
On 2025-07-15		 14.38
On 2025-07-16		 -0.39 -2.62 15.05
On 2025-07-15		 14.38
On 2025-07-16		 -4.45 14.67
MTD 15.15
On 2025-07-10		 14.13
On 2025-07-01		 0.23 1.61 15.15
On 2025-07-10		 14.38
On 2025-07-16		 -5.08 14.70
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.36 -3.83 -1.44 12,739,658
KO

The Coca-Cola Company

69.89 +0.62 +0.89 10,006,294
PFE

Pfizer Inc.

24.56 -0.06 -0.22 34,437,922
VZ

Verizon Communications Inc.

41.04 -0.21 -0.52 10,114,828
VIX

CBOE Volatility Index

16.58 -0.58 -3.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,517.42 +262.64 +0.59 288,889,234
DJTA

Dow Jones Transportation Average

15,987.11 +166.77 +1.05 150,153,040
SPX

S&P 500 Index

6,298.93 +35.23 +0.56
OEX

S&P 100 Index

3,102.02 +15.98 +0.52
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,080.24 +172.28 +0.75
NYA

NYSE Composite Index

20,592.14 +106.40 +0.52
XAX

NYSE AMEX Composite Index

5,977.63 +28.79 +0.48
RUI

RUSSELL 1000 Index

3,448.63 +21.05 +0.61
RUT

Russell 2000 Index

2,252.70 +25.71 +1.15
RUA

Russell 3000 Index

3,584.43 +22.69 +0.64
VIX

CBOE Volatility Index

16.58 -0.58 -3.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.16 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.43 -0.17 -0.79
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.73 -0.36 -1.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,605.54 +103.70 +0.99
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

14.51 0.00 0.00