ELAN: Elanco Animal Health Incorporated

As of Friday, August 29th, 2025

$ 18.35

-0.10 -0.54%

Open: 18.37
High: 18.57
Low: 18.16
Volume: 71,268,742
Previous Close on Thursday, August 28th, 2025

$ 18.45

-0.04 -0.22%

Open: 18.47
High: 18.62
Low: 18.37
Volume: 12,735,161
Loading...

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
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
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