ELAN: Elanco Animal Health Incorporated

As of Friday, December 5th, 2025

$ 21.90

-0.09 -0.41%

Open: 21.93
High: 22.03
Low: 21.71
Volume: 3,649,261
Previous Close on Thursday, December 4th, 2025

$ 21.99

-0.19 -0.86%

Open: 21.99
High: 22.14
Low: 21.60
Volume: 5,726,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 21.93 22.03 21.71 21.90 3,649,261 -0.09 -0.41
2025-12-04 21.99 22.14 21.60 21.99 5,726,472 -0.19 -0.86
2025-12-03 22.63 22.75 22.16 22.18 5,852,430 -0.31 -1.38
2025-12-02 22.64 22.76 22.36 22.49 3,455,703 -0.13 -0.57
2025-12-01 23.02 23.39 22.58 22.62 3,902,401 -0.65 -2.79
2025-11-28 23.52 23.52 23.08 23.27 1,699,323 -0.04 -0.17
2025-11-26 23.41 23.70 23.29 23.31 4,006,889 -0.12 -0.51
2025-11-25 23.20 23.59 23.12 23.43 3,546,798 +0.34 +1.47
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 23.39
On 2025-12-01		 21.60
On 2025-12-04		 -1.37 -5.89 23.39
On 2025-12-01		 21.60
On 2025-12-04		 -7.63 22.24
10D 23.70
On 2025-11-26		 21.44
On 2025-11-21		 0.66 3.11 23.70
On 2025-11-26		 21.60
On 2025-12-04		 -8.86 22.65
20D 23.70
On 2025-11-26		 20.83
On 2025-11-07		 0.38 1.77 23.09
On 2025-11-12		 20.95
On 2025-11-17		 -9.27 22.19
WTD 23.39
On 2025-12-01		 21.60
On 2025-12-04		 -1.37 -5.89 23.39
On 2025-12-01		 21.60
On 2025-12-04		 -7.63 22.24
MTD 23.39
On 2025-12-01		 21.60
On 2025-12-04		 -1.37 -5.89 23.39
On 2025-12-01		 21.60
On 2025-12-04		 -7.63 22.24
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

278.50 -2.01 -0.72 706,572
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

94.85 -0.08 -0.08 204,974
KMX

CarMax Inc.

38.82 -0.08 -0.21 3,227,341
VFH

Vanguard Financials ETF

131.02 -0.05 -0.04 555,599
ELAN

Elanco Animal Health Incorporated

21.90 -0.09 -0.41 3,649,261