ELAN: Elanco Animal Health Incorporated

As of Tuesday, September 16th, 2025

$ 18.63

-0.01 -0.05%

Open: 18.56
High: 18.66
Low: 18.23
Volume: 4,840,239
Previous Close on Monday, September 15th, 2025

$ 18.64

+0.11 +0.59%

Open: 18.55
High: 18.77
Low: 18.31
Volume: 7,479,222

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 18.56 18.66 18.23 18.63 4,840,239 -0.01 -0.05
2025-09-15 18.55 18.77 18.31 18.64 7,479,222 +0.11 +0.59
2025-09-12 18.69 18.82 18.22 18.53 5,244,764 -0.25 -1.33
2025-09-11 18.45 18.91 18.35 18.78 3,595,204 +0.45 +2.45
2025-09-10 18.76 18.94 18.33 18.33 4,015,175 -0.43 -2.29
2025-09-09 19.00 19.07 18.56 18.76 4,635,782 -0.29 -1.52
2025-09-08 18.34 19.08 18.34 19.05 8,434,421 +0.62 +3.36
2025-09-05 17.51 18.44 17.51 18.43 6,921,742 +0.96 +5.50
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 18.94
On 2025-09-10		 18.22
On 2025-09-12		 -0.13 -0.69 18.94
On 2025-09-10		 18.22
On 2025-09-12		 -3.80 18.58
10D 19.08
On 2025-09-08		 17.11
On 2025-09-04		 0.78 4.37 19.08
On 2025-09-08		 18.22
On 2025-09-12		 -4.48 18.40
20D 19.08
On 2025-09-08		 17.11
On 2025-09-04		 0.93 5.25 18.87
On 2025-08-27		 17.11
On 2025-09-04		 -9.33 18.16
WTD 18.77
On 2025-09-15		 18.23
On 2025-09-16		 0.10 0.54 18.77
On 2025-09-15		 18.23
On 2025-09-16		 -2.88 18.64
MTD 19.08
On 2025-09-08		 17.11
On 2025-09-04		 0.28 1.53 18.12
On 2025-09-02		 17.11
On 2025-09-04		 -5.55 18.35
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

18.63 -0.01 -0.05 4,840,239