ELAN: Elanco Animal Health Incorporated

As of Friday, December 26th, 2025

$ 22.60

+0.22 +0.98%

Open: 22.43
High: 22.63
Low: 22.29
Volume: 2,537,943
Previous Close on Wednesday, December 24th, 2025

$ 22.38

+0.16 +0.72%

Open: 22.20
High: 22.48
Low: 22.10
Volume: 2,787,947

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 22.43 22.63 22.29 22.60 2,537,943 +0.22 +0.98
2025-12-24 22.20 22.48 22.10 22.38 2,787,947 +0.16 +0.72
2025-12-23 22.24 22.41 21.95 22.22 5,548,925 -0.08 -0.36
2025-12-22 22.31 22.57 22.23 22.30 7,506,110 0.00 0.00
2025-12-19 22.14 22.35 21.94 22.30 19,383,477 +0.21 +0.95
2025-12-18 22.30 22.69 22.02 22.09 4,516,520 +0.01 +0.05
2025-12-17 22.55 22.67 22.00 22.08 4,215,313 -0.41 -1.82
2025-12-16 22.50 22.56 21.77 22.49 6,024,153 +0.79 +3.64
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 22.63
On 2025-12-26		 21.94
On 2025-12-19		 0.51 2.31 22.57
On 2025-12-22		 21.95
On 2025-12-23		 -2.75 22.36
10D 22.69
On 2025-12-18		 20.97
On 2025-12-12		 1.33 6.25 22.69
On 2025-12-18		 21.94
On 2025-12-19		 -3.30 22.15
20D 23.52
On 2025-11-28		 20.41
On 2025-12-09		 -0.71 -3.05 23.52
On 2025-11-28		 20.41
On 2025-12-09		 -13.22 22.03
WTD 22.63
On 2025-12-26		 21.95
On 2025-12-23		 0.30 1.35 22.57
On 2025-12-22		 21.95
On 2025-12-23		 -2.75 22.38
MTD 23.39
On 2025-12-01		 20.41
On 2025-12-09		 -0.67 -2.88 23.39
On 2025-12-01		 20.41
On 2025-12-09		 -12.72 21.96
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

22.60 +0.22 +0.98 2,537,943