ELAN: Elanco Animal Health Incorporated

As of Monday, November 17th, 2025

$ 21.42

+0.33 +1.56%

Open: 21.05
High: 21.70
Low: 20.95
Volume: 3,809,904
Previous Close on Friday, November 14th, 2025

$ 21.09

-0.90 -4.09%

Open: 21.69
High: 21.90
Low: 21.07
Volume: 5,268,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 21.05 21.70 20.95 21.42 3,809,904 +0.33 +1.56
2025-11-14 21.69 21.90 21.07 21.09 5,268,774 -0.90 -4.09
2025-11-13 22.09 22.31 21.79 21.99 5,347,065 -0.06 -0.27
2025-11-12 22.90 23.09 22.01 22.05 5,164,454 -0.81 -3.54
2025-11-11 22.24 23.00 22.22 22.86 5,596,376 +0.59 +2.65
2025-11-10 21.99 22.40 21.75 22.27 5,211,804 +0.78 +3.63
2025-11-07 21.29 21.62 20.83 21.49 7,196,389 -0.03 -0.14
2025-11-06 21.74 21.95 21.04 21.52 6,665,603 -0.08 -0.37
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 23.09
On 2025-11-12		 20.95
On 2025-11-17		 -0.85 -3.82 23.09
On 2025-11-12		 20.95
On 2025-11-17		 -9.27 21.88
10D 23.09
On 2025-11-12		 20.83
On 2025-11-07		 -1.43 -6.26 22.98
On 2025-11-05		 20.83
On 2025-11-07		 -9.36 21.88
20D 23.09
On 2025-11-12		 20.83
On 2025-11-07		 -0.30 -1.38 22.98
On 2025-11-05		 20.83
On 2025-11-07		 -9.36 22.02
WTD 21.70
On 2025-11-17		 20.95
On 2025-11-17		 0.33 1.56 -- -- -- 21.42
MTD 23.09
On 2025-11-12		 20.83
On 2025-11-07		 -0.73 -3.30 22.98
On 2025-11-05		 20.83
On 2025-11-07		 -9.36 21.97
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
HYLS

First Trust Tactical High Yield ETF

41.66 -0.06 -0.14 103,853
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
TEVA

Teva Pharmaceutical Industries Limited

24.59 -0.82 -3.23 11,996,189
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

94.36 -0.24 -0.25 85,280
ELAN

Elanco Animal Health Incorporated

21.42 +0.33 +1.56 3,809,904