ELAN: Elanco Animal Health Incorporated

As of Tuesday, April 29th, 2025

$ 9.74

+0.23 +2.42%

Open: 9.46
High: 9.77
Low: 9.33
Volume: 6,441,241
Previous Close on Monday, April 28th, 2025

$ 9.51

+0.05 +0.53%

Open: 9.44
High: 9.61
Low: 9.40
Volume: 5,245,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 9.46 9.77 9.33 9.74 6,441,241 +0.23 +2.42
2025-04-28 9.44 9.61 9.40 9.51 5,245,700 +0.05 +0.53
2025-04-25 9.40 9.48 9.26 9.46 4,225,510 0.00 0.00
2025-04-24 9.27 9.67 9.14 9.46 5,375,005 +0.27 +2.94
2025-04-23 9.20 9.51 9.13 9.19 5,910,460 +0.30 +3.37
2025-04-22 8.61 8.92 8.59 8.89 4,681,848 +0.41 +4.83
2025-04-21 8.35 8.55 8.33 8.48 4,855,923 +0.04 +0.47
2025-04-17 8.10 8.46 8.02 8.44 5,406,588 +0.34 +4.20
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 9.77
On 2025-04-29		 9.13
On 2025-04-23		 0.85 9.56 9.67
On 2025-04-24		 9.26
On 2025-04-25		 -4.19 9.47
10D 9.77
On 2025-04-29		 8.02
On 2025-04-17		 1.06 12.21 8.80
On 2025-04-15		 8.02
On 2025-04-17		 -8.86 8.95
20D 10.80
On 2025-04-02		 8.02
On 2025-04-17		 -0.76 -7.24 10.80
On 2025-04-02		 8.02
On 2025-04-17		 -25.74 9.11
WTD 9.77
On 2025-04-29		 9.33
On 2025-04-29		 0.28 2.96 9.61
On 2025-04-28		 9.61
On 2025-04-28		 0.00 9.63
MTD 10.80
On 2025-04-02		 8.02
On 2025-04-17		 -0.76 -7.24 10.80
On 2025-04-02		 8.02
On 2025-04-17		 -25.74 9.11
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IYR

iShares U.S. Real Estate ETF

93.37 +0.62 +0.67 3,690,222
IYF

iShares U.S. Financials ETF

110.57 +0.94 +0.86 1,493,117
GOVX

GeoVax Labs Inc.

1.00 -0.02 -2.03 279,895
SABR

Sabre Corporation

2.40 -0.13 -5.14 5,032,409
ELAN

Elanco Animal Health Incorporated

9.74 +0.23 +2.42 6,441,241