ELAN: Elanco Animal Health Incorporated
$ 21.29 |
|
+0.02 +0.09% |
|
| Open: | 21.30 |
| High: | 21.50 |
| Low: | 20.97 |
| Volume: | 5,378,619 |
$ 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 |
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 |
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 |