Stockscreener 앱 받기
12.10
0.50%
0.06
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $12.19 | $11.81 | $0.38 | 3,223,592.0 | +0.50% |
| 2025-01-21 | $12.16 | $11.95 | $0.21 | 2,622,248.0 | +0.17% |
| 2025-01-17 | $12.19 | $11.97 | $0.22 | 3,394,692.0 | +0.08% |
| 2025-01-16 | $12.04 | $11.71 | $0.335 | 4,008,414.0 | +1.35% |
| 2025-01-15 | $12.02 | $11.70 | $0.32 | 3,542,605.0 | +1.28% |
| 2025-01-14 | $11.88 | $11.47 | $0.405 | 3,478,168.0 | +0.00% |
| 2025-01-13 | $11.72 | $11.17 | $0.55 | 2,644,675.0 | +2.36% |
| 2025-01-10 | $11.53 | $11.11 | $0.42 | 4,997,311.0 | -1.04% |
| 2025-01-08 | $11.78 | $11.28 | $0.50 | 6,179,185.0 | -2.12% |
| 2025-01-07 | $11.94 | $11.65 | $0.29 | 3,640,032.0 | -1.01% |
| 2025-01-06 | $12.37 | $11.82 | $0.545 | 7,809,651.0 | -0.50% |
| 2025-01-03 | $12.23 | $11.87 | $0.36 | 2,935,995.0 | -0.58% |
| 2025-01-02 | $12.41 | $11.93 | $0.48 | 2,344,611.0 | -0.50% |
| 2024-12-31 | $12.13 | $11.83 | $0.30 | 2,158,053.0 | +2.45% |
| 2024-12-30 | $11.99 | $11.64 | $0.35 | 2,404,503.0 | -1.99% |
| 2024-12-27 | $12.19 | $11.91 | $0.28 | 2,029,762.0 | +0.08% |
| 2024-12-26 | $12.16 | $11.71 | $0.445 | 2,811,126.0 | +1.43% |
| 2024-12-24 | $11.95 | $11.73 | $0.22 | 1,334,734.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $12.41 | $11.11 | $1.30 | 54,044,771.0 | -0.08% |
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% |
1.42%
1.68%
자본화:
|
볼륨(24시간):