ELAN: Elanco Animal Health Incorporated

As of Friday, February 13th, 2026

$ 25.13

+0.34 +1.37%

Open: 24.85
High: 25.47
Low: 24.79
Volume: 3,343,477
Previous Close on Thursday, February 12th, 2026

$ 24.79

-0.92 -3.58%

Open: 25.71
High: 26.08
Low: 24.76
Volume: 6,288,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 24.85 25.47 24.79 25.13 3,343,477 +0.34 +1.37
2026-02-12 25.71 26.08 24.76 24.79 6,288,206 -0.92 -3.58
2026-02-11 25.77 25.98 25.48 25.71 5,585,638 +0.10 +0.39
2026-02-10 25.00 25.67 25.00 25.61 3,135,897 +0.78 +3.14
2026-02-09 25.00 25.09 24.61 24.83 3,182,463 -0.37 -1.47
2026-02-06 24.61 25.63 24.55 25.20 5,821,397 +0.89 +3.66
2026-02-05 24.20 25.39 24.17 24.31 6,673,783 -0.09 -0.37
2026-02-04 24.59 24.76 24.16 24.40 4,555,051 +0.05 +0.21
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 26.08
On 2026-02-12		 24.61
On 2026-02-09		 -0.07 -0.28 26.08
On 2026-02-12		 24.79
On 2026-02-13		 -4.93 25.21
10D 26.08
On 2026-02-12		 23.96
On 2026-02-02		 1.05 4.36 26.08
On 2026-02-12		 24.79
On 2026-02-13		 -4.93 24.91
20D 26.08
On 2026-02-12		 23.67
On 2026-01-20		 0.95 3.93 25.29
On 2026-01-22		 23.91
On 2026-01-30		 -5.46 24.65
WTD 26.08
On 2026-02-12		 24.61
On 2026-02-09		 -0.07 -0.28 26.08
On 2026-02-12		 24.79
On 2026-02-13		 -4.93 25.21
MTD 26.08
On 2026-02-12		 23.96
On 2026-02-02		 1.05 4.36 26.08
On 2026-02-12		 24.79
On 2026-02-13		 -4.93 24.91
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

25.13 +0.34 +1.37 3,343,477