ELAN: Elanco Animal Health Incorporated

As of Wednesday, June 18th, 2025

$ 13.33

-0.28 -2.06%

Open: 13.59
High: 13.63
Low: 13.32
Volume: 6,892,518
Previous Close on Tuesday, June 17th, 2025

$ 13.61

-0.38 -2.72%

Open: 13.91
High: 13.98
Low: 13.57
Volume: 3,883,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 13.59 13.63 13.32 13.33 6,892,518 -0.28 -2.06
2025-06-17 13.91 13.98 13.57 13.61 3,883,537 -0.38 -2.72
2025-06-16 13.95 14.15 13.87 13.99 6,426,663 +0.18 +1.30
2025-06-13 13.67 14.09 13.39 13.81 4,284,913 -0.36 -2.54
2025-06-12 14.20 14.27 14.07 14.17 3,151,821 -0.10 -0.70
2025-06-11 14.29 14.51 14.16 14.27 4,328,779 -0.03 -0.21
2025-06-10 13.99 14.33 13.89 14.30 6,988,409 +0.38 +2.73
2025-06-09 13.99 14.25 13.61 13.92 8,924,818 +0.02 +0.14
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 14.27
On 2025-06-12		 13.32
On 2025-06-18		 -0.94 -6.59 14.27
On 2025-06-12		 13.32
On 2025-06-18		 -6.62 13.78
10D 14.51
On 2025-06-11		 13.29
On 2025-06-05		 -0.11 -0.82 14.51
On 2025-06-11		 13.32
On 2025-06-18		 -8.20 13.87
20D 14.51
On 2025-06-11		 12.40
On 2025-05-23		 0.25 1.91 14.51
On 2025-06-11		 13.32
On 2025-06-18		 -8.20 13.53
WTD 14.15
On 2025-06-16		 13.32
On 2025-06-18		 -0.48 -3.48 14.15
On 2025-06-16		 13.32
On 2025-06-18		 -5.83 13.64
MTD 14.51
On 2025-06-11		 13.09
On 2025-06-02		 -0.11 -0.82 14.51
On 2025-06-11		 13.32
On 2025-06-18		 -8.20 13.77
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.62 +0.02 +0.02 4,966,215
ELAN

Elanco Animal Health Incorporated

13.33 -0.28 -2.06 6,892,518