ELAN: Elanco Animal Health Incorporated

As of Monday, January 12th, 2026

$ 23.87

+0.40 +1.70%

Open: 23.52
High: 23.90
Low: 23.28
Volume: 4,648,921
Previous Close on Friday, January 9th, 2026

$ 23.47

+0.23 +0.99%

Open: 23.26
High: 23.57
Low: 23.12
Volume: 2,864,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-12 23.52 23.90 23.28 23.87 4,648,921 +0.40 +1.70
2026-01-09 23.26 23.57 23.12 23.47 2,864,604 +0.23 +0.99
2026-01-08 22.64 23.26 22.37 23.24 4,380,779 +0.40 +1.75
2026-01-07 23.76 23.81 22.79 22.84 5,145,731 -0.96 -4.03
2026-01-06 23.08 23.89 23.08 23.80 5,383,140 +0.75 +3.25
2026-01-05 22.33 23.14 22.33 23.05 4,945,797 +0.53 +2.35
2026-01-02 22.83 22.96 22.00 22.52 3,024,156 -0.11 -0.49
2025-12-31 22.76 23.06 22.58 22.63 4,211,081 -0.13 -0.57
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.17 +2.58 +0.80 3,977,747
KO

The Coca-Cola Company

70.50 -0.01 -0.01 20,575,696
PFE

Pfizer Inc.

25.27 -0.21 -0.82 50,044,616
VZ

Verizon Communications Inc.

39.84 -0.62 -1.53 31,241,675
VIX

CBOE Volatility Index

15.12 +0.63 +4.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,590.20 +86.13 +0.17 516,435,511
DJTA

Dow Jones Transportation Average

18,170.72 -13.90 -0.08 157,059,312
SPX

S&P 500 Index

6,977.27 +10.99 +0.16
OEX

S&P 100 Index

3,469.81 +4.65 +0.13
NDX

NASDAQ 100 Index

25,787.66 +21.41 +0.08
NYA

NYSE Composite Index

22,695.93 +104.20 +0.46
XAX

NYSE AMEX Composite Index

7,302.12 +177.92 +2.50
RUI

RUSSELL 1000 Index

3,809.32 +5.42 +0.14
RUT

Russell 2000 Index

2,635.69 +11.47 +0.44
RUA

Russell 3000 Index

3,969.35 +6.18 +0.16
VIX

CBOE Volatility Index

15.12 +0.63 +4.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.70 +0.13 +0.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.35 +1.96
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,027.99 +11.62 +0.10
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

23.87 +0.40 +1.70 4,648,921