ELAN: Elanco Animal Health Incorporated

As of Friday, August 8th, 2025

$ 16.67

+0.19 +1.15%

Open: 16.53
High: 16.67
Low: 16.15
Volume: 7,532,096
Previous Close on Thursday, August 7th, 2025

$ 16.48

+2.53 +18.14%

Open: 15.74
High: 16.70
Low: 15.50
Volume: 13,788,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 16.53 16.67 16.15 16.67 7,532,096 +0.19 +1.15
2025-08-07 15.74 16.70 15.50 16.48 13,788,092 +2.53 +18.14
2025-08-06 14.07 14.14 13.76 13.95 10,763,330 -0.25 -1.76
2025-08-05 14.30 14.40 13.97 14.20 6,781,988 +0.13 +0.92
2025-08-04 13.87 14.16 13.75 14.07 5,158,449 +0.28 +2.03
2025-08-01 13.50 13.84 13.39 13.79 5,034,461 +0.11 +0.80
2025-07-31 14.00 14.21 13.63 13.68 5,405,423 -0.44 -3.12
2025-07-30 14.47 14.47 14.06 14.12 6,537,033 -0.27 -1.88
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 16.70
On 2025-08-07		 13.75
On 2025-08-04		 2.88 20.88 14.40
On 2025-08-05		 13.76
On 2025-08-06		 -4.44 15.07
10D 16.70
On 2025-08-07		 13.39
On 2025-08-01		 1.75 11.73 15.00
On 2025-07-28		 13.39
On 2025-08-01		 -10.73 14.59
20D 16.70
On 2025-08-07		 13.39
On 2025-08-01		 1.77 11.88 15.18
On 2025-07-23		 13.39
On 2025-08-01		 -11.76 14.70
WTD 16.70
On 2025-08-07		 13.75
On 2025-08-04		 2.88 20.88 14.40
On 2025-08-05		 13.76
On 2025-08-06		 -4.44 15.07
MTD 16.70
On 2025-08-07		 13.39
On 2025-08-01		 2.99 21.86 14.40
On 2025-08-05		 13.76
On 2025-08-06		 -4.44 14.86
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

152.54 -0.68 -0.44 2,480,913
SHY

iShares 1-3 Year Treasury Bond ETF

82.62 -0.02 -0.02 2,621,119
IYF

iShares U.S. Financials ETF

121.44 +0.98 +0.81 179,477
DUG

ProShares UltraShort Oil & Gas

37.57 -0.48 -1.26 42,397
ELAN

Elanco Animal Health Incorporated

16.67 +0.19 +1.15 7,532,096