Stockscreener 앱 받기
24.14
0.79%
0.16
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $24.41 | $23.74 | $0.6652 | 3,034,676.0 | +0.69% |
| 2026-05-28 | $24.40 | $23.29 | $1.11 | 6,425,841.0 | +1.22% |
| 2026-05-27 | $23.98 | $22.82 | $1.16 | 8,204,749.0 | +3.81% |
| 2026-05-26 | $22.99 | $21.63 | $1.36 | 7,101,156.0 | +5.02% |
| 2026-05-22 | $22.05 | $21.30 | $0.75 | 5,828,948.0 | +1.92% |
| 2026-05-21 | $21.32 | $20.07 | $1.25 | 6,122,086.0 | +2.25% |
| 2026-05-20 | $21.11 | $19.85 | $1.26 | 8,000,716.0 | +5.30% |
| 2026-05-19 | $20.24 | $19.40 | $0.84 | 7,919,876.0 | -0.65% |
| 2026-05-18 | $20.29 | $19.68 | $0.605 | 7,876,283.0 | +0.35% |
| 2026-05-15 | $21.29 | $19.74 | $1.55 | 7,849,398.0 | -8.23% |
| 2026-05-14 | $22.17 | $21.60 | $0.57 | 4,738,799.0 | -0.73% |
| 2026-05-13 | $22.09 | $21.40 | $0.69 | 8,454,369.0 | +1.73% |
| 2026-05-12 | $22.02 | $21.18 | $0.845 | 10,856,942.0 | -1.34% |
| 2026-05-11 | $23.96 | $21.64 | $2.32 | 8,236,074.0 | -8.16% |
| 2026-05-08 | $24.58 | $22.91 | $1.67 | 8,283,988.0 | -1.50% |
| 2026-05-07 | $26.16 | $23.54 | $2.62 | 11,810,328.0 | -8.29% |
| 2026-05-06 | $26.29 | $22.86 | $3.43 | 12,364,192.0 | +13.88% |
| 2026-05-05 | $23.29 | $22.41 | $0.875 | 6,295,534.0 | +2.13% |
| 2026-05-04 | $22.96 | $22.41 | $0.55 | 6,235,992.0 | +0.00% |
| 2026-05-01 | $22.73 | $22.20 | $0.535 | 4,142,940.0 | +0.63% |
| 2026-04-30 | $22.43 | $21.77 | $0.66 | 3,250,387.0 | +2.61% |
| 2026-04-29 | $22.19 | $21.62 | $0.57 | 3,259,842.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $26.29 | $19.40 | $6.89 | 149,782,887.0 | +7.93% |
| 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% |
0.37%
0.44%
자본화:
|
볼륨(24시간):