ELAN: Elanco Animal Health Incorporated

As of Friday, May 30th, 2025

$ 13.52

-- 0 0%

Open: 13.52
High: 13.52
Low: 13.52
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 13.52

+0.12 +0.90%

Open: 13.54
High: 14.20
Low: 13.44
Volume: 10,276,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 13.54 14.20 13.44 13.52 10,276,144 +0.12 +0.90
2025-05-28 13.10 13.43 12.97 13.40 8,141,836 +0.22 +1.67
2025-05-27 12.96 13.33 12.90 13.18 7,537,552 +0.52 +4.11
2025-05-23 12.43 12.74 12.40 12.66 4,743,380 -0.01 -0.08
2025-05-22 12.55 12.79 12.47 12.67 4,875,432 +0.05 +0.40
2025-05-21 13.04 13.07 12.55 12.62 3,922,816 -0.46 -3.52
2025-05-20 13.17 13.38 12.94 13.08 5,802,976 -0.14 -1.06
2025-05-19 12.74 13.28 12.68 13.22 7,555,599 +0.30 +2.32
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 14.20
On 2025-05-29		 12.40
On 2025-05-23		 0.90 7.13 12.79
On 2025-05-22		 12.40
On 2025-05-23		 -3.03 13.09
10D 14.20
On 2025-05-29		 12.40
On 2025-05-23		 0.64 4.97 13.38
On 2025-05-20		 12.40
On 2025-05-23		 -7.27 13.02
20D 14.20
On 2025-05-29		 9.32
On 2025-05-01		 4.04 42.62 13.38
On 2025-05-20		 12.40
On 2025-05-23		 -7.27 12.18
WTD 14.20
On 2025-05-29		 12.90
On 2025-05-27		 0.86 6.79 13.33
On 2025-05-27		 13.33
On 2025-05-27		 0.00 13.37
MTD 14.20
On 2025-05-29		 9.32
On 2025-05-01		 4.04 42.62 13.38
On 2025-05-20		 12.40
On 2025-05-23		 -7.27 12.18
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.42 -0.74 -0.30 1,283,495
KO

The Coca-Cola Company

71.94 +0.45 +0.62 3,299,109
PFE

Pfizer Inc.

23.49 +0.04 +0.17 8,529,479
VZ

Verizon Communications Inc.

43.82 +0.49 +1.12 3,322,318
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,137.23 -78.50 -0.19 196,597,844
DJTA

Dow Jones Transportation Average

14,653.83 -91.55 -0.62 45,795,551
SPX

S&P 500 Index

5,888.35 -23.82 -0.40
OEX

S&P 100 Index

2,873.36 -12.24 -0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,257.40 -106.55 -0.50
NYA

NYSE Composite Index

19,709.43 -34.42 -0.17
XAX

NYSE AMEX Composite Index

5,185.10 -27.02 -0.52
RUI

RUSSELL 1000 Index

3,222.60 -12.97 -0.40
RUT

Russell 2000 Index

2,066.07 -8.71 -0.42
RUA

Russell 3000 Index

3,346.84 -13.50 -0.40
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.19 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +0.27 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.87 +0.25 +1.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,830.06 -31.99 -0.32
 
Recent
Ticker Last Chg %Chg Volume
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.71 0.00 0.00
ELAN

Elanco Animal Health Incorporated

13.52 0.00 0.00