ELAN: Elanco Animal Health Incorporated

As of Wednesday, May 14th, 2025

$ 12.88

-0.14 -1.08%

Open: 12.93
High: 13.10
Low: 12.74
Volume: 6,544,816
Previous Close on Tuesday, May 13th, 2025

$ 13.02

+0.20 +1.56%

Open: 12.80
High: 13.21
Low: 12.61
Volume: 9,055,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 12.93 13.10 12.74 12.88 6,544,816 -0.14 -1.08
2025-05-13 12.80 13.21 12.61 13.02 9,055,576 +0.20 +1.56
2025-05-12 12.40 12.91 12.30 12.82 7,583,739 +0.86 +7.19
2025-05-09 12.22 12.28 11.92 11.96 8,516,234 -0.32 -2.61
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
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 13.21
On 2025-05-13		 11.83
On 2025-05-08		 0.87 7.24 12.50
On 2025-05-08		 11.92
On 2025-05-09		 -4.64 12.59
10D 13.21
On 2025-05-13		 9.32
On 2025-05-01		 3.40 35.86 12.50
On 2025-05-08		 11.92
On 2025-05-09		 -4.64 11.34
20D 13.21
On 2025-05-13		 8.02
On 2025-04-17		 4.64 56.31 12.50
On 2025-05-08		 11.92
On 2025-05-09		 -4.64 10.21
WTD 13.21
On 2025-05-13		 12.30
On 2025-05-12		 0.92 7.69 13.21
On 2025-05-13		 12.74
On 2025-05-14		 -3.52 12.91
MTD 13.21
On 2025-05-13		 9.32
On 2025-05-01		 3.40 35.86 12.50
On 2025-05-08		 11.92
On 2025-05-09		 -4.64 11.34
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

12.88 -0.14 -1.08 6,544,816