ELAN: Elanco Animal Health Incorporated

As of Thursday, July 3rd, 2025

$ 14.64

-0.08 -0.54%

Open: 14.66
High: 14.81
Low: 14.57
Volume: 2,007,905
Previous Close on Wednesday, July 2nd, 2025

$ 14.72

+0.29 +2.01%

Open: 14.66
High: 14.79
Low: 14.55
Volume: 4,645,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 14.66 14.81 14.57 14.64 2,007,905 -0.08 -0.54
2025-07-02 14.66 14.79 14.55 14.72 4,645,706 +0.29 +2.01
2025-07-01 14.19 14.79 14.13 14.43 5,456,873 +0.15 +1.05
2025-06-30 14.23 14.50 14.01 14.28 3,565,286 -0.01 -0.07
2025-06-27 14.40 14.46 14.13 14.29 5,611,213 -0.01 -0.07
2025-06-26 14.21 14.37 14.06 14.30 6,267,396 +0.54 +3.92
2025-06-25 13.53 14.11 13.42 13.76 7,143,946 +0.25 +1.85
2025-06-24 13.50 13.59 13.23 13.51 5,797,624 +0.16 +1.20
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 14.81
On 2025-07-03		 14.01
On 2025-06-30		 0.34 2.38 14.79
On 2025-07-01		 14.55
On 2025-07-02		 -1.62 14.47
10D 14.81
On 2025-07-03		 13.16
On 2025-06-23		 1.31 9.83 13.54
On 2025-06-20		 13.16
On 2025-06-23		 -2.84 14.07
20D 14.81
On 2025-07-03		 13.16
On 2025-06-23		 1.20 8.93 14.51
On 2025-06-11		 13.16
On 2025-06-23		 -9.34 13.97
WTD 14.81
On 2025-07-03		 14.01
On 2025-06-30		 0.35 2.45 14.79
On 2025-07-01		 14.55
On 2025-07-02		 -1.62 14.52
MTD 14.81
On 2025-07-03		 14.13
On 2025-07-01		 0.36 2.52 14.79
On 2025-07-01		 14.55
On 2025-07-02		 -1.62 14.60
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

14.64 -0.08 -0.54 2,007,905