ELAN: Elanco Animal Health Incorporated

As of Friday, December 12th, 2025

$ 21.29

+0.02 +0.09%

Open: 21.30
High: 21.50
Low: 20.97
Volume: 5,378,619
Previous Close on Thursday, December 11th, 2025

$ 21.27

-0.03 -0.14%

Open: 21.33
High: 21.86
Low: 21.22
Volume: 4,138,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 21.30 21.50 20.97 21.29 5,378,619 +0.02 +0.09
2025-12-11 21.33 21.86 21.22 21.27 4,138,027 -0.03 -0.14
2025-12-10 20.68 21.30 20.50 21.30 7,180,430 +0.87 +4.26
2025-12-09 22.00 22.03 20.41 20.43 11,276,775 -1.26 -5.81
2025-12-08 21.95 22.19 21.53 21.69 5,990,739 -0.21 -0.96
2025-12-05 21.93 22.03 21.71 21.90 3,649,261 -0.09 -0.41
2025-12-04 21.99 22.14 21.60 21.99 5,726,472 -0.19 -0.86
2025-12-03 22.63 22.75 22.16 22.18 5,852,430 -0.31 -1.38
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 22.19
On 2025-12-08		 20.41
On 2025-12-09		 -0.61 -2.79 22.19
On 2025-12-08		 20.41
On 2025-12-09		 -8.02 21.20
10D 23.39
On 2025-12-01		 20.41
On 2025-12-09		 -1.98 -8.51 23.39
On 2025-12-01		 20.41
On 2025-12-09		 -12.72 21.72
20D 23.70
On 2025-11-26		 20.41
On 2025-12-09		 -0.70 -3.18 23.70
On 2025-11-26		 20.41
On 2025-12-09		 -13.88 21.96
WTD 22.19
On 2025-12-08		 20.41
On 2025-12-09		 -0.61 -2.79 22.19
On 2025-12-08		 20.41
On 2025-12-09		 -8.02 21.20
MTD 23.39
On 2025-12-01		 20.41
On 2025-12-09		 -1.98 -8.51 23.39
On 2025-12-01		 20.41
On 2025-12-09		 -12.72 21.72
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VFH

Vanguard Financials ETF

134.39 +0.02 +0.01 773,918
NLY

Annaly Capital Management, Inc.

22.17 -0.06 -0.27 5,788,082
XCI

NYSE Arca Computer Technology Index

15,235.42 -412.44 -2.64
ELAN

Elanco Animal Health Incorporated

21.29 +0.02 +0.09 5,378,619