ELAN: Elanco Animal Health Incorporated

As of Wednesday, November 12th, 2025

$ 22.05

-0.81 -3.54%

Open: 22.90
High: 23.09
Low: 22.01
Volume: 5,164,454
Previous Close on Tuesday, November 11th, 2025

$ 22.86

+0.59 +2.65%

Open: 22.24
High: 23.00
Low: 22.22
Volume: 5,596,376

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-05 22.93 22.98 21.37 21.60 12,803,846 -0.90 -4.00
2025-11-04 22.23 22.84 22.15 22.50 10,618,139 -0.35 -1.53
2025-11-03 22.05 22.96 21.90 22.85 6,714,555 +0.70 +3.16
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		 20.83
On 2025-11-07		 0.45 2.08 21.95
On 2025-11-06		 20.83
On 2025-11-07		 -5.10 22.04
10D 23.09
On 2025-11-12		 20.83
On 2025-11-07		 -0.54 -2.39 22.98
On 2025-11-05		 20.83
On 2025-11-07		 -9.36 22.19
20D 23.09
On 2025-11-12		 20.21
On 2025-10-16		 1.54 7.51 22.98
On 2025-11-05		 20.83
On 2025-11-07		 -9.36 21.98
WTD 23.09
On 2025-11-12		 21.75
On 2025-11-10		 0.56 2.61 22.40
On 2025-11-10		 22.40
On 2025-11-10		 0.00 22.39
MTD 23.09
On 2025-11-12		 20.83
On 2025-11-07		 -0.10 -0.45 22.98
On 2025-11-05		 20.83
On 2025-11-07		 -9.36 22.14
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MDY

SPDR S&P MidCap 400 ETF

598.63 +2.09 +0.35 672,554
GDXJ

VanEck Vectors Junior Gold Miners ETF

101.44 +3.40 +3.47 8,053,401
ELAN

Elanco Animal Health Incorporated

22.05 -0.81 -3.54 5,164,454