Stockscreener 앱 받기
10.41
3.70%
-0.40
시간 외 거래:
10.41
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $10.74 | $10.56 | $0.18 | 3,573,377.0 | +1.52% |
| 2025-03-21 | $10.68 | $10.32 | $0.36 | 3,954,145.0 | -0.47% |
| 2025-03-20 | $10.94 | $10.48 | $0.46 | 3,470,445.0 | -2.31% |
| 2025-03-19 | $10.99 | $10.72 | $0.27 | 3,279,027.0 | +0.19% |
| 2025-03-18 | $10.91 | $10.50 | $0.415 | 2,957,361.0 | +1.60% |
| 2025-03-17 | $10.79 | $10.45 | $0.345 | 3,105,824.0 | +1.92% |
| 2025-03-14 | $10.65 | $10.38 | $0.27 | 4,642,419.0 | +1.26% |
| 2025-03-13 | $10.44 | $10.14 | $0.30 | 3,386,571.0 | -0.77% |
| 2025-03-12 | $10.47 | $10.10 | $0.37 | 4,912,460.0 | +3.49% |
| 2025-03-11 | $10.66 | $10.03 | $0.63 | 5,332,862.0 | -7.04% |
| 2025-03-10 | $11.19 | $10.78 | $0.41 | 3,569,956.0 | -3.05% |
| 2025-03-07 | $11.14 | $10.74 | $0.405 | 3,118,823.0 | +2.86% |
| 2025-03-06 | $10.86 | $10.65 | $0.20 | 2,760,111.0 | -0.18% |
| 2025-03-05 | $11.05 | $10.73 | $0.32 | 3,381,088.0 | +0.46% |
| 2025-03-04 | $10.93 | $10.80 | $0.125 | 1,552,396.0 | -4.51% |
| 2025-03-03 | $11.46 | $11.12 | $0.34 | 5,159,643.0 | +1.25% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $11.46 | $10.03 | $1.43 | 76,737,169.0 | -6.80% |
| 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% |
Elanco Animal Health Inc 주식 (ELAN) 가격 이력 2023
| 월 | 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% |
0.95%
0.05%
자본화:
|
볼륨(24시간):