ELAN: Elanco Animal Health Incorporated

As of Friday, August 22nd, 2025

$ 17.91

+0.42 +2.40%

Open: 17.55
High: 18.00
Low: 17.41
Volume: 6,654,529
Previous Close on Thursday, August 21st, 2025

$ 17.49

+0.03 +0.17%

Open: 17.33
High: 17.71
Low: 17.33
Volume: 6,855,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 17.55 18.00 17.41 17.91 6,654,529 +0.42 +2.40
2025-08-21 17.33 17.71 17.33 17.49 6,855,967 +0.03 +0.17
2025-08-20 17.54 17.65 17.34 17.46 7,096,635 -0.06 -0.34
2025-08-19 17.70 17.85 17.46 17.52 5,698,578 -0.18 -1.02
2025-08-18 17.79 18.00 17.66 17.70 3,526,788 -0.26 -1.45
2025-08-15 17.98 18.09 17.75 17.96 6,699,181 -0.04 -0.22
2025-08-14 17.57 18.00 17.39 18.00 4,483,397 +0.19 +1.07
2025-08-13 17.49 17.83 17.42 17.81 5,172,801 +0.38 +2.18
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 18.00
On 2025-08-18		 17.33
On 2025-08-21		 -0.05 -0.28 18.00
On 2025-08-18		 17.33
On 2025-08-21		 -3.72 17.62
10D 18.09
On 2025-08-15		 16.89
On 2025-08-11		 1.24 7.44 18.09
On 2025-08-15		 17.33
On 2025-08-21		 -4.17 17.64
20D 18.09
On 2025-08-15		 13.39
On 2025-08-01		 2.99 20.04 15.00
On 2025-07-28		 13.39
On 2025-08-01		 -10.73 16.12
WTD 18.00
On 2025-08-18		 17.33
On 2025-08-21		 -0.05 -0.28 18.00
On 2025-08-18		 17.33
On 2025-08-21		 -3.72 17.62
MTD 18.09
On 2025-08-15		 13.39
On 2025-08-01		 4.23 30.92 18.09
On 2025-08-15		 17.33
On 2025-08-21		 -4.17 16.60
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HL

Hecla Mining Company

7.89 +0.20 +2.60 19,127,051
VGIT

Vanguard Intermediate-Term Treasury ETF

59.84 +0.27 +0.45 2,118,898
GOVX

GeoVax Labs Inc.

0.77 +0.02 +2.16 856,176
SABR

Sabre Corporation

1.79 +0.03 +1.70 9,289,412
ELAN

Elanco Animal Health Incorporated

17.91 +0.42 +2.40 6,654,529