ELAN: Elanco Animal Health Incorporated

As of Friday, July 18th, 2025

$ 14.78

-0.18 -1.20%

Open: 15.09
High: 15.16
Low: 14.77
Volume: 3,045,323
Previous Close on Thursday, July 17th, 2025

$ 14.96

+0.45 +3.10%

Open: 14.95
High: 14.99
Low: 14.66
Volume: 4,871,980

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 15.09 15.16 14.77 14.78 3,045,323 -0.18 -1.20
2025-07-17 14.95 14.99 14.66 14.96 4,871,980 +0.45 +3.10
2025-07-16 14.64 14.67 14.38 14.51 3,796,650 -0.10 -0.68
2025-07-15 15.00 15.05 14.60 14.61 4,283,325 -0.28 -1.88
2025-07-14 14.79 14.93 14.68 14.89 3,824,813 -0.01 -0.07
2025-07-11 14.84 15.02 14.78 14.90 3,844,051 -0.14 -0.93
2025-07-10 14.76 15.15 14.66 15.04 4,471,906 +0.26 +1.76
2025-07-09 14.86 14.98 14.62 14.78 4,926,626 +0.03 +0.20
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 15.16
On 2025-07-18		 14.38
On 2025-07-16		 -0.12 -0.81 15.05
On 2025-07-15		 14.38
On 2025-07-16		 -4.45 14.75
10D 15.16
On 2025-07-18		 14.38
On 2025-07-16		 0.14 0.96 15.15
On 2025-07-10		 14.38
On 2025-07-16		 -5.08 14.77
20D 15.16
On 2025-07-18		 13.16
On 2025-06-23		 1.45 10.88 15.15
On 2025-07-10		 14.38
On 2025-07-16		 -5.08 14.42
WTD 15.16
On 2025-07-18		 14.38
On 2025-07-16		 -0.12 -0.81 15.05
On 2025-07-15		 14.38
On 2025-07-16		 -4.45 14.75
MTD 15.16
On 2025-07-18		 14.13
On 2025-07-01		 0.50 3.50 15.15
On 2025-07-10		 14.38
On 2025-07-16		 -5.08 14.73
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

14.78 -0.18 -1.20 3,045,323