ELAN: Elanco Animal Health Incorporated
$ 18.35 |
|
-0.10 -0.54% |
Open: | 18.37 |
High: | 18.57 |
Low: | 18.16 |
Volume: | 71,268,742 |
$ 18.45
-0.04 -0.22%
Open: | 18.47 |
High: | 18.62 |
Low: | 18.37 |
Volume: | 12,735,161 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-29 | 18.37 | 18.57 | 18.16 | 18.35 | 71,268,742 | -0.10 | -0.54 |
2025-08-28 | 18.47 | 18.62 | 18.37 | 18.45 | 12,735,161 | -0.04 | -0.22 |
2025-08-27 | 18.80 | 18.87 | 18.41 | 18.49 | 22,441,877 | +0.59 | +3.30 |
2025-08-26 | 17.82 | 17.98 | 17.73 | 17.90 | 3,047,214 | +0.11 | +0.62 |
2025-08-25 | 17.90 | 17.91 | 17.71 | 17.79 | 3,523,650 | -0.12 | -0.67 |
2025-08-22 | 17.55 | 18.00 | 17.41 | 17.91 | 6,654,529 | +0.42 | +2.40 |
2025-08-21 | 17.33 | 17.71 | 17.33 | 17.49 | 6,855,967 | +0.03 | +0.17 |
2025-08-20 | 17.54 | 17.65 | 17.34 | 17.46 | 7,096,635 | -0.06 | -0.34 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 18.87 On 2025-08-27 |
17.71 On 2025-08-25 |
0.44 | 2.46 | 18.87 On 2025-08-27 |
18.16 On 2025-08-29 |
-3.76 | 18.20 |
10D | 18.87 On 2025-08-27 |
17.33 On 2025-08-21 |
0.39 | 2.17 | 18.87 On 2025-08-27 |
18.16 On 2025-08-29 |
-3.76 | 17.91 |
20D | 18.87 On 2025-08-27 |
13.75 On 2025-08-04 |
4.56 | 33.07 | 18.09 On 2025-08-15 |
17.33 On 2025-08-21 |
-4.17 | 17.14 |
WTD | 18.87 On 2025-08-27 |
17.71 On 2025-08-25 |
0.44 | 2.46 | 18.87 On 2025-08-27 |
18.16 On 2025-08-29 |
-3.76 | 18.20 |
MTD | 18.87 On 2025-08-27 |
13.39 On 2025-08-01 |
4.67 | 34.14 | 18.09 On 2025-08-15 |
17.33 On 2025-08-21 |
-4.17 | 16.98 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
VIG
Vanguard Dividend Appreciation ETF |
210.92 | -0.66 | -0.31 | 636,742 |
BIL
SPDR Barclays 1-3 Month T-Bill ETF |
91.77 | +0.04 | +0.04 | 11,372,269 |
NRG
NRG Energy Inc. |
145.56 | -3.10 | -2.09 | 1,560,735 |
IYF
iShares U.S. Financials ETF |
125.73 | +0.12 | +0.10 | 234,719 |
ELAN
Elanco Animal Health Incorporated |
18.35 | -0.10 | -0.54 | 71,268,742 |