ELAN: Elanco Animal Health Incorporated

As of Thursday, May 8th, 2025

$ 12.28

+0.27 +2.25%

Open: 12.08
High: 12.50
Low: 11.83
Volume: 9,667,462
Previous Close on Wednesday, May 7th, 2025

$ 12.01

+2.50 +26.29%

Open: 10.83
High: 12.14
Low: 10.75
Volume: 22,251,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 12.08 12.50 11.83 12.28 9,666,665 +0.27 +2.25
2025-05-07 10.83 12.14 10.75 12.01 22,251,862 +2.50 +26.29
2025-05-06 9.61 9.74 9.42 9.51 6,908,521 -0.14 -1.45
2025-05-05 9.65 9.79 9.51 9.65 4,374,028 -0.10 -1.03
2025-05-02 9.71 9.91 9.70 9.75 3,509,594 +0.28 +2.96
2025-05-01 9.56 9.64 9.32 9.47 3,215,871 -0.01 -0.11
2025-04-30 9.64 9.64 9.37 9.48 4,288,947 -0.26 -2.67
2025-04-29 9.46 9.77 9.33 9.74 6,441,241 +0.23 +2.42
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 12.50
On 2025-05-08		 9.42
On 2025-05-06		 2.81 29.67 9.91
On 2025-05-02		 9.42
On 2025-05-06		 -4.94 10.64
10D 12.50
On 2025-05-08		 9.26
On 2025-04-25		 2.82 29.81 9.91
On 2025-05-02		 9.42
On 2025-05-06		 -4.94 10.09
20D 12.50
On 2025-05-08		 8.02
On 2025-04-17		 2.90 30.92 9.15
On 2025-04-10		 8.02
On 2025-04-17		 -12.35 9.38
WTD 12.50
On 2025-05-08		 9.42
On 2025-05-06		 2.53 25.95 9.79
On 2025-05-05		 9.42
On 2025-05-06		 -3.77 10.86
MTD 12.50
On 2025-05-08		 9.32
On 2025-05-01		 2.80 29.54 9.91
On 2025-05-02		 9.42
On 2025-05-06		 -4.94 10.45
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

12.28 +0.27 +2.25 9,667,462