8.6256
price up icon1.59%   0.1456
 
loading

Elanco Animal Health Inc 주식 (ELAN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $8.74 $8.59 $0.16 505,058.0 +1.42%
2025-04-21 $8.55 $8.33 $0.22 4,855,891.0 +0.47%
2025-04-17 $8.46 $8.02 $0.44 5,406,123.0 +4.20%
2025-04-16 $8.43 $8.09 $0.34 6,385,905.0 -1.70%
2025-04-15 $8.80 $8.20 $0.60 4,909,846.0 -5.07%
2025-04-14 $8.85 $8.47 $0.375 5,208,307.0 +0.70%
2025-04-11 $8.72 $8.21 $0.5189 5,847,560.0 -1.03%
2025-04-10 $9.15 $8.22 $0.9299 6,171,820.0 -7.14%
2025-04-09 $9.50 $8.03 $1.47 12,591,698.0 +12.61%
2025-04-08 $9.28 $8.19 $1.09 8,041,837.0 -6.82%
2025-04-07 $9.39 $8.44 $0.95 8,542,741.0 -2.30%
2025-04-04 $9.61 $8.80 $0.81 9,132,531.0 -5.86%
2025-04-03 $10.50 $9.67 $0.83 8,748,815.0 -9.75%
2025-04-02 $10.80 $10.21 $0.59 3,401,189.0 +4.06%
2025-04-01 $10.58 $10.27 $0.315 3,485,610.0 -1.43%
2025-03-31 $10.52 $10.11 $0.405 4,332,321.0 +0.86%
2025-03-28 $10.80 $10.24 $0.555 4,189,420.0 -3.70%
2025-03-27 $10.85 $10.51 $0.34 3,799,368.0 +2.46%
2025-03-26 $10.62 $10.46 $0.155 2,320,500.0 +0.38%
2025-03-25 $10.83 $10.45 $0.3759 4,081,953.0 -1.68%

Elanco Animal Health Inc 주식 (ELAN) 연도별 가격 이력

이 심층 분석에서는 Elanco Animal Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elanco Animal Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Elanco Animal Health Inc 주식 (ELAN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $10.80 $8.02 $2.78 93,234,931.0 -18.10%
2025-03 $11.46 $10.03 $1.43 76,880,070.0 -6.00%
2025-02 $12.17 $10.20 $1.97 97,787,615.0 -7.15%
2025-01 $12.70 $11.11 $1.59 90,940,294.0 -0.66%

Elanco Animal Health Inc 주식 (ELAN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $13.48 $11.50 $1.98 95,713,356.0 -10.52%
2024-11 $14.75 $12.35 $2.40 87,057,963.0 +4.51%
2024-10 $14.98 $12.19 $2.79 89,141,701.0 -13.96%
2024-09 $15.78 $13.28 $2.50 101,910,513.0 -5.04%
2024-08 $15.70 $11.40 $4.30 107,509,064.0 +18.63%
2024-07 $14.76 $12.56 $2.20 112,365,199.0 -9.63%
2024-06 $18.80 $13.62 $5.18 105,652,693.0 -18.38%
2024-05 $17.84 $12.99 $4.85 110,444,557.0 +34.35%
2024-04 $16.41 $12.69 $3.72 92,327,651.0 -19.16%
2024-03 $16.73 $15.52 $1.21 64,265,362.0 +2.45%
2024-02 $16.88 $14.35 $2.53 98,173,534.0 +7.80%
2024-01 $15.94 $13.91 $2.03 104,486,783.0 -1.07%

Elanco Animal Health Inc 주식 (ELAN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $15.10 $11.62 $3.48 113,421,642.0 +26.49%
2023-11 $12.31 $8.59 $3.72 113,863,694.0 +33.71%
2023-10 $11.22 $8.52 $2.70 128,402,719.0 -21.62%
2023-09 $12.62 $11.02 $1.60 89,060,346.0 -7.87%
2023-08 $12.71 $11.25 $1.46 124,216,086.0 +1.08%
2023-07 $12.53 $9.57 $2.96 131,124,211.0 +19.98%
2023-06 $10.41 $8.10 $2.31 127,108,281.0 +23.44%
2023-05 $9.65 $7.88 $1.77 180,296,025.0 -13.94%
2023-04 $10.18 $8.67 $1.51 132,410,819.0 +0.74%
2023-03 $11.64 $8.68 $2.96 209,269,176.0 -18.05%
2023-02 $14.69 $11.45 $3.24 126,371,591.0 -16.46%
2023-01 $14.25 $12.02 $2.23 144,389,879.0 +12.36%
$27.39
price up icon 0.81%
$101.32
price up icon 0.62%
$7.66
price up icon 0.92%
$102.22
price up icon 0.76%
$289.83
price up icon 1.60%
자본화:     |  볼륨(24시간):