Stockscreener 앱 받기
22.50
1.53%
-0.35
시간 외 거래:
22.50
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $22.84 | $22.15 | $0.69 | 10,682,744.0 | -1.53% |
| 2025-11-03 | $22.95 | $21.90 | $1.05 | 6,715,173.0 | +3.16% |
| 2025-10-31 | $22.84 | $22.13 | $0.705 | 5,525,167.0 | -1.86% |
| 2025-10-30 | $22.86 | $22.34 | $0.52 | 5,615,045.0 | -0.09% |
| 2025-10-29 | $22.73 | $21.96 | $0.76 | 6,655,545.0 | +2.12% |
| 2025-10-28 | $22.27 | $21.80 | $0.47 | 3,238,636.0 | -0.67% |
| 2025-10-27 | $22.45 | $21.99 | $0.46 | 3,914,400.0 | +1.00% |
| 2025-10-24 | $22.25 | $21.86 | $0.395 | 3,988,550.0 | +1.29% |
| 2025-10-23 | $21.78 | $21.22 | $0.56 | 3,682,131.0 | +0.60% |
| 2025-10-22 | $21.76 | $21.18 | $0.575 | 5,216,051.0 | +0.09% |
| 2025-10-21 | $21.77 | $21.41 | $0.365 | 3,452,647.0 | -0.46% |
| 2025-10-20 | $21.82 | $21.46 | $0.355 | 4,503,432.0 | +1.40% |
| 2025-10-17 | $21.45 | $20.27 | $1.18 | 5,333,694.0 | +4.39% |
| 2025-10-16 | $20.75 | $20.21 | $0.54 | 3,326,852.0 | +0.05% |
| 2025-10-15 | $20.63 | $20.07 | $0.555 | 5,201,839.0 | +1.43% |
| 2025-10-14 | $20.65 | $19.61 | $1.04 | 5,197,316.0 | +0.90% |
| 2025-10-13 | $20.38 | $19.96 | $0.41 | 4,517,892.0 | +1.42% |
| 2025-10-10 | $20.28 | $19.45 | $0.825 | 4,599,370.0 | -1.54% |
| 2025-10-09 | $20.60 | $20.05 | $0.55 | 3,815,031.0 | -1.33% |
| 2025-10-08 | $20.58 | $20.29 | $0.29 | 5,237,785.0 | -0.54% |
| 2025-10-07 | $21.76 | $20.44 | $1.32 | 6,639,177.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $22.95 | $21.90 | $1.05 | 28,080,661.0 | +1.58% |
| 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% |
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% |
0.45%
0.38%
자본화:
|
볼륨(24시간):