ELAN: Elanco Animal Health Incorporated

As of Wednesday, April 16th, 2025

$ 8.10

-0.14 -1.70%

Open: 8.17
High: 8.43
Low: 8.09
Volume: 6,385,916
Previous Close on Tuesday, April 15th, 2025

$ 8.24

-0.44 -5.07%

Open: 8.64
High: 8.80
Low: 8.20
Volume: 4,909,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 8.17 8.43 8.09 8.10 6,385,912 -0.14 -1.70
2025-04-15 8.64 8.80 8.20 8.24 4,909,846 -0.44 -5.07
2025-04-14 8.82 8.85 8.48 8.68 5,207,966 +0.06 +0.70
2025-04-11 8.70 8.72 8.21 8.62 5,847,560 -0.09 -1.03
2025-04-10 9.11 9.15 8.22 8.71 6,171,630 -0.67 -7.14
2025-04-09 8.17 9.50 8.03 9.38 12,498,284 +1.05 +12.61
2025-04-08 9.25 9.28 8.19 8.33 8,042,148 -0.61 -6.82
2025-04-07 8.76 9.39 8.44 8.94 8,461,951 -0.21 -2.30
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 9.15
On 2025-04-10		 8.09
On 2025-04-16		 -1.28 -13.65 9.15
On 2025-04-10		 8.09
On 2025-04-16		 -11.58 8.47
10D 10.50
On 2025-04-03		 8.03
On 2025-04-09		 -2.67 -24.79 10.50
On 2025-04-03		 8.03
On 2025-04-09		 -23.52 8.79
20D 10.94
On 2025-03-20		 8.03
On 2025-04-09		 -2.73 -25.21 10.94
On 2025-03-20		 8.03
On 2025-04-09		 -26.60 9.68
WTD 8.85
On 2025-04-14		 8.09
On 2025-04-16		 -0.52 -6.03 8.85
On 2025-04-14		 8.09
On 2025-04-16		 -8.59 8.34
MTD 10.80
On 2025-04-02		 8.03
On 2025-04-09		 -2.40 -22.86 10.80
On 2025-04-02		 8.03
On 2025-04-09		 -25.65 9.08
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ESRT

Empire State Realty Trust Inc.

7.05 +0.04 +0.57 986,097
PSTG

Pure Storage, Inc.

41.26 -0.69 -1.64 2,239,849
VVPR

VivoPower International Plc

2.62 -0.03 -1.13 225,796
CVNA

Carvana Co.

209.30 -4.51 -2.11 2,421,371
ELAN

Elanco Animal Health Incorporated

8.10 -0.14 -1.70 6,385,916