Stockscreener 앱 받기
17.35
2.80%
-0.50
시간 외 거래:
17.06
-0.29
-1.67%
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $17.86 | $17.13 | $0.73 | 6,426,122.0 | -2.80% |
| 2025-09-02 | $18.11 | $17.78 | $0.335 | 9,915,070.0 | -2.72% |
| 2025-08-29 | $18.57 | $18.16 | $0.41 | 71,268,743.0 | -0.54% |
| 2025-08-28 | $18.62 | $18.37 | $0.25 | 12,735,161.0 | -0.22% |
| 2025-08-27 | $18.87 | $18.41 | $0.46 | 22,440,483.0 | +3.30% |
| 2025-08-26 | $17.98 | $17.73 | $0.245 | 3,070,846.0 | +0.62% |
| 2025-08-25 | $17.91 | $17.70 | $0.205 | 2,455,462.0 | -0.67% |
| 2025-08-22 | $18.00 | $17.41 | $0.585 | 6,654,523.0 | +2.40% |
| 2025-08-21 | $17.70 | $17.33 | $0.375 | 6,854,124.0 | +0.17% |
| 2025-08-20 | $17.65 | $17.34 | $0.31 | 7,095,969.0 | -0.34% |
| 2025-08-19 | $17.84 | $17.45 | $0.39 | 5,698,578.0 | -1.02% |
| 2025-08-18 | $18.00 | $17.66 | $0.34 | 4,010,982.0 | -1.45% |
| 2025-08-15 | $18.09 | $17.75 | $0.34 | 6,846,793.0 | -0.22% |
| 2025-08-14 | $18.00 | $17.39 | $0.61 | 4,483,397.0 | +1.07% |
| 2025-08-13 | $17.83 | $17.42 | $0.41 | 5,584,614.0 | +2.18% |
| 2025-08-12 | $17.48 | $17.09 | $0.39 | 5,883,801.0 | +1.93% |
| 2025-08-11 | $17.29 | $16.89 | $0.40 | 9,647,716.0 | +2.58% |
| 2025-08-08 | $16.67 | $16.15 | $0.5193 | 7,532,096.0 | +1.15% |
| 2025-08-07 | $16.70 | $15.50 | $1.20 | 13,789,965.0 | +18.14% |
| 2025-08-06 | $14.13 | $13.76 | $0.375 | 11,002,713.0 | -1.76% |
| 2025-08-05 | $14.40 | $13.97 | $0.43 | 6,893,988.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $18.11 | $17.13 | $0.985 | 22,767,314.0 | -5.45% |
| 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% |
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% |
0.50%
0.09%
자본화:
|
볼륨(24시간):