ELAN: Elanco Animal Health Incorporated

As of Friday, June 13th, 2025

$ 13.81

-0.36 -2.54%

Open: 13.67
High: 14.09
Low: 13.39
Volume: 4,284,913
Previous Close on Thursday, June 12th, 2025

$ 14.17

-0.10 -0.70%

Open: 14.20
High: 14.27
Low: 14.07
Volume: 3,151,821

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 13.67 14.09 13.39 13.81 4,284,913 -0.36 -2.54
2025-06-12 14.20 14.27 14.07 14.17 3,151,821 -0.10 -0.70
2025-06-11 14.29 14.51 14.16 14.27 4,328,779 -0.03 -0.21
2025-06-10 13.99 14.33 13.89 14.30 6,988,409 +0.38 +2.73
2025-06-09 13.99 14.25 13.61 13.92 8,924,818 +0.02 +0.14
2025-06-06 13.63 14.05 13.56 13.90 7,022,273 +0.47 +3.50
2025-06-05 13.49 13.51 13.29 13.43 3,134,875 -0.01 -0.07
2025-06-04 13.52 13.69 13.41 13.44 4,387,411 -0.02 -0.15
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 14.51
On 2025-06-11		 13.39
On 2025-06-13		 -0.09 -0.65 14.51
On 2025-06-11		 13.39
On 2025-06-13		 -7.72 14.09
10D 14.51
On 2025-06-11		 13.09
On 2025-06-02		 0.37 2.75 14.51
On 2025-06-11		 13.39
On 2025-06-13		 -7.72 13.81
20D 14.51
On 2025-06-11		 12.40
On 2025-05-23		 0.87 6.72 14.51
On 2025-06-11		 13.39
On 2025-06-13		 -7.72 13.44
WTD 14.51
On 2025-06-11		 13.39
On 2025-06-13		 -0.09 -0.65 14.51
On 2025-06-11		 13.39
On 2025-06-13		 -7.72 14.09
MTD 14.51
On 2025-06-11		 13.09
On 2025-06-02		 0.37 2.75 14.51
On 2025-06-11		 13.39
On 2025-06-13		 -7.72 13.81
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
IYF

iShares U.S. Financials ETF

114.37 -1.58 -1.36 406,807
ELAN

Elanco Animal Health Incorporated

13.81 -0.36 -2.54 4,284,913