ELAN: Elanco Animal Health Incorporated

As of Thursday, October 9th, 2025

$ 20.07

-0.27 -1.33%

Open: 20.55
High: 20.60
Low: 20.05
Volume: 3,815,112
Previous Close on Wednesday, October 8th, 2025

$ 20.34

-0.11 -0.54%

Open: 20.50
High: 20.58
Low: 20.29
Volume: 5,237,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 20.55 20.60 20.05 20.07 3,815,112 -0.27 -1.33
2025-10-08 20.50 20.58 20.29 20.34 5,237,886 -0.11 -0.54
2025-10-07 21.12 21.76 20.44 20.45 6,639,167 -0.21 -1.02
2025-10-06 20.64 20.84 20.42 20.66 3,744,421 +0.02 +0.10
2025-10-03 20.66 20.90 20.39 20.64 6,824,660 +0.17 +0.83
2025-10-02 20.72 20.92 20.43 20.47 5,746,428 -0.33 -1.59
2025-10-01 20.18 20.92 20.05 20.80 7,964,825 +0.66 +3.28
2025-09-30 19.58 20.19 19.46 20.14 5,493,249 +0.53 +2.70
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 21.76
On 2025-10-07		 20.05
On 2025-10-09		 -0.40 -1.95 21.76
On 2025-10-07		 20.05
On 2025-10-09		 -7.86 20.43
10D 21.76
On 2025-10-07		 18.93
On 2025-09-26		 1.15 6.08 21.76
On 2025-10-07		 20.05
On 2025-10-09		 -7.86 20.28
20D 21.76
On 2025-10-07		 18.22
On 2025-09-12		 1.29 6.87 21.76
On 2025-10-07		 20.05
On 2025-10-09		 -7.86 19.53
WTD 21.76
On 2025-10-07		 20.05
On 2025-10-09		 -0.57 -2.76 21.76
On 2025-10-07		 20.05
On 2025-10-09		 -7.86 20.38
MTD 21.76
On 2025-10-07		 20.05
On 2025-10-01		 -0.07 -0.35 21.76
On 2025-10-07		 20.05
On 2025-10-09		 -7.86 20.49
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FXL

First Trust Technology AlphaDEX Fund

171.83 -0.78 -0.45 8,305
VFH

Vanguard Financials ETF

129.87 -0.54 -0.41 366,308
ELME

Elme Communities

16.67 -0.05 -0.30 751,674
GDXJ

VanEck Vectors Junior Gold Miners ETF

99.89 -4.92 -4.69 9,703,664
ELAN

Elanco Animal Health Incorporated

20.07 -0.27 -1.33 3,815,112