14.69
price down icon2.20%   -0.33
pre-market  시장 영업 전:  14.69  
loading

Elanco Animal Health Inc 주식 (ELAN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-24 $15.14 $14.68 $0.47 6,503,611.0 -2.20%
2025-07-23 $15.07 $14.97 $0.105 2,174,321.0 +0.60%
2025-07-22 $14.99 $14.66 $0.335 3,755,691.0 +1.70%
2025-07-21 $14.88 $14.61 $0.27 3,551,762.0 -0.68%
2025-07-18 $15.16 $14.77 $0.39 3,045,223.0 -1.20%
2025-07-17 $14.99 $14.66 $0.33 4,998,781.0 +3.10%
2025-07-16 $14.66 $14.38 $0.29 3,795,180.0 -0.68%
2025-07-15 $15.04 $14.60 $0.45 4,283,325.0 -1.88%
2025-07-14 $14.93 $14.68 $0.255 3,824,811.0 -0.07%
2025-07-11 $15.02 $14.78 $0.245 3,677,598.0 -0.93%
2025-07-10 $15.14 $14.66 $0.485 4,560,080.0 +1.76%
2025-07-09 $14.98 $14.62 $0.365 4,926,121.0 +0.20%
2025-07-08 $14.83 $14.49 $0.34 6,009,776.0 +1.94%
2025-07-07 $14.74 $14.47 $0.275 3,190,385.0 -1.16%
2025-07-03 $14.81 $14.57 $0.24 2,007,920.0 -0.54%
2025-07-02 $14.79 $14.55 $0.2399 4,666,789.0 +2.01%
2025-07-01 $14.79 $14.13 $0.66 5,456,873.0 +1.05%
2025-06-30 $14.49 $14.01 $0.485 3,566,216.0 -0.07%
2025-06-27 $14.46 $14.13 $0.325 5,554,506.0 -0.07%
2025-06-26 $14.37 $14.06 $0.31 6,266,668.0 +3.92%
2025-06-25 $14.11 $13.42 $0.69 7,182,332.0 +1.85%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $15.16 $14.13 $1.03 76,931,858.0 +2.87%
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

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

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%
$70.93
price down icon 3.25%
$9.35
price down icon 0.21%
drug_manufacturers_specialty_generic RDY
$14.71
price up icon 0.75%
$131.64
price down icon 1.51%
$306.41
price up icon 0.26%
자본화:     |  볼륨(24시간):