ELAN: Elanco Animal Health Incorporated

As of Wednesday, October 22nd, 2025

$ 21.62

-- 0 0%

Open: 21.62
High: 21.62
Low: 21.62
Volume: N/A
Previous Close on Tuesday, October 21st, 2025

$ 21.62

-0.10 -0.46%

Open: 21.77
High: 21.77
Low: 21.41
Volume: 3,457,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 21.77 21.77 21.41 21.62 3,457,700 -0.10 -0.46
2025-10-20 21.59 21.82 21.47 21.72 4,502,604 +0.30 +1.40
2025-10-17 20.47 21.45 20.27 21.42 5,334,846 +0.90 +4.39
2025-10-16 20.70 20.75 20.21 20.52 3,327,811 +0.01 +0.05
2025-10-15 20.33 20.63 20.08 20.51 5,201,932 +0.29 +1.43
2025-10-14 19.70 20.65 19.61 20.22 5,200,604 +0.18 +0.90
2025-10-13 20.05 20.38 19.97 20.04 4,431,622 +0.28 +1.42
2025-10-10 20.10 20.28 19.46 19.76 4,599,500 -0.31 -1.54
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 21.82
On 2025-10-20		 20.08
On 2025-10-15		 1.40 6.92 21.82
On 2025-10-20		 21.41
On 2025-10-21		 -1.90 21.16
10D 21.82
On 2025-10-20		 19.46
On 2025-10-10		 1.17 5.72 20.60
On 2025-10-09		 19.46
On 2025-10-10		 -5.56 20.62
20D 21.82
On 2025-10-20		 18.48
On 2025-09-25		 3.08 16.61 21.76
On 2025-10-07		 19.46
On 2025-10-10		 -10.59 20.31
WTD 21.82
On 2025-10-20		 21.41
On 2025-10-21		 0.20 0.93 21.82
On 2025-10-20		 21.41
On 2025-10-21		 -1.90 21.67
MTD 21.82
On 2025-10-20		 19.46
On 2025-10-10		 1.48 7.35 21.76
On 2025-10-07		 19.46
On 2025-10-10		 -10.59 20.62
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.45 -6.18 -2.02 1,094,507
KO

The Coca-Cola Company

71.34 +0.12 +0.17 5,261,646
PFE

Pfizer Inc.

24.82 -0.04 -0.14 8,630,659
VZ

Verizon Communications Inc.

39.89 -0.41 -1.02 11,026,150
VIX

CBOE Volatility Index

19.06 +1.19 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,807.78 -116.96 -0.25 108,163,905
DJTA

Dow Jones Transportation Average

15,967.68 +30.03 +0.19 23,805,966
SPX

S&P 500 Index

6,713.17 -22.18 -0.33
OEX

S&P 100 Index

3,352.85 -11.97 -0.36
NDX

NASDAQ 100 Index

24,941.72 -185.41 -0.74
NYA

NYSE Composite Index

21,554.46 -16.70 -0.08
XAX

NYSE AMEX Composite Index

6,906.95 +23.73 +0.34
RUI

RUSSELL 1000 Index

3,667.98 -13.89 -0.38
RUT

Russell 2000 Index

2,458.51 -29.17 -1.17
RUA

Russell 3000 Index

3,816.66 -15.80 -0.41
VIX

CBOE Volatility Index

19.06 +1.19 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.51 +0.37 +1.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 +0.51 +2.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 +0.58 +2.90
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,597.94 -87.78 -0.75
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

21.62 0.00 0.00