ELAN: Elanco Animal Health Incorporated
$ 17.91 |
|
+0.42 +2.40% |
|
| Open: | 17.55 |
| High: | 18.00 |
| Low: | 17.41 |
| Volume: | 6,654,529 |
$ 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 |
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 |
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 |