Stockscreener 앱 받기
23.55
0.04%
0.01
시간 외 거래:
23.02
-0.53
-2.25%
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $24.11 | $23.41 | $0.70 | 5,165,598.0 | +0.04% |
| 2026-10-15 | $23.79 | $22.80 | $0.99 | 6,652,168.0 | +4.39% |
| 2026-10-14 | $22.92 | $22.26 | $0.6553 | 4,942,920.0 | +0.62% |
| 2026-10-13 | $22.77 | $22.22 | $0.55 | 3,345,254.0 | -0.66% |
| 2026-10-12 | $22.93 | $22.55 | $0.38 | 4,652,949.0 | -1.57% |
| 2026-10-09 | $22.98 | $22.42 | $0.555 | 2,520,327.0 | +1.69% |
| 2026-10-08 | $22.62 | $22.00 | $0.625 | 4,570,442.0 | +0.81% |
| 2026-10-07 | $22.62 | $22.16 | $0.46 | 4,196,248.0 | -0.53% |
| 2026-10-06 | $23.04 | $22.23 | $0.81 | 7,040,821.0 | -0.13% |
| 2026-10-05 | $22.73 | $21.72 | $1.01 | 4,788,213.0 | +1.67% |
| 2026-10-02 | $22.36 | $21.77 | $0.59 | 5,000,717.0 | +1.70% |
| 2026-10-01 | $22.50 | $21.62 | $0.88 | 5,873,737.0 | -2.77% |
| 2026-09-30 | $22.86 | $22.35 | $0.51 | 5,364,870.0 | -0.97% |
| 2026-09-29 | $22.68 | $22.16 | $0.525 | 5,373,283.0 | +0.71% |
| 2026-09-28 | $22.64 | $21.92 | $0.715 | 6,593,501.0 | +0.63% |
| 2026-09-25 | $22.71 | $22.10 | $0.615 | 6,454,565.0 | -0.18% |
| 2026-09-24 | $22.63 | $21.75 | $0.876 | 7,618,765.0 | -0.97% |
| 2026-09-23 | $23.39 | $22.51 | $0.875 | 5,336,482.0 | -1.57% |
| 2026-09-22 | $23.18 | $22.51 | $0.67 | 5,608,855.0 | +2.23% |
| 2026-09-21 | $22.58 | $22.16 | $0.415 | 4,508,228.0 | +0.04% |
| 2026-09-18 | $22.88 | $22.27 | $0.605 | 7,946,485.0 | -1.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $24.11 | $21.62 | $2.49 | 58,749,394.0 | +5.18% |
| 2026-09 | $25.07 | $21.75 | $3.32 | 117,150,298.0 | -6.40% |
| 2026-08 | $27.98 | $21.32 | $6.66 | 171,554,171.0 | -9.38% |
| 2026-07 | $26.87 | $23.73 | $3.14 | 100,514,735.0 | +7.25% |
| 2026-06 | $26.23 | $22.76 | $3.47 | 111,332,675.0 | +3.19% |
| 2026-05 | $26.29 | $19.40 | $6.89 | 157,335,637.0 | +6.62% |
| 2026-04 | $24.48 | $21.62 | $2.86 | 88,874,003.0 | -6.52% |
| 2026-03 | $26.35 | $22.42 | $3.93 | 123,945,796.0 | -9.36% |
| 2026-02 | $27.72 | $23.53 | $4.19 | 92,814,107.0 | +9.63% |
| 2026-01 | $25.29 | $22.00 | $3.29 | 93,897,780.0 | +6.41% |
Elanco Animal Health Inc 주식 (ELAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.39 | $20.41 | $2.98 | 120,495,042.0 | -2.19% |
| 2025-11 | $23.70 | $20.83 | $2.87 | 108,845,715.0 | +5.06% |
| 2025-10 | $22.86 | $19.45 | $3.41 | 113,979,256.0 | +9.98% |
| 2025-09 | $20.19 | $17.11 | $3.08 | 123,545,600.0 | +9.75% |
| 2025-08 | $18.87 | $13.39 | $5.48 | 224,328,714.0 | +34.14% |
| 2025-07 | $15.16 | $13.63 | $1.53 | 95,952,931.0 | -4.20% |
| 2025-06 | $14.51 | $13.09 | $1.42 | 108,890,814.0 | +6.25% |
| 2025-05 | $14.20 | $9.32 | $4.88 | 151,434,601.0 | +41.77% |
| 2025-04 | $10.80 | $8.02 | $2.78 | 129,139,254.0 | -9.71% |
| 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
| 월 | 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% |
1.32%
0.91%
자본화:
|
볼륨(24시간):