Stockscreener 앱 받기
24.53
1.45%
0.35
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $24.74 | $24.00 | $0.74 | 6,529,906.0 | +1.45% |
| 2026-01-15 | $24.75 | $23.77 | $0.975 | 4,972,985.0 | -1.06% |
| 2026-01-14 | $24.84 | $24.28 | $0.56 | 4,526,575.0 | -0.04% |
| 2026-01-13 | $24.47 | $23.70 | $0.765 | 7,247,504.0 | +2.43% |
| 2026-01-12 | $23.90 | $23.28 | $0.62 | 4,648,887.0 | +1.70% |
| 2026-01-09 | $23.57 | $23.12 | $0.445 | 2,826,238.0 | +0.99% |
| 2026-01-08 | $23.25 | $22.37 | $0.8894 | 4,372,616.0 | +1.75% |
| 2026-01-07 | $23.81 | $22.79 | $1.02 | 5,133,398.0 | -4.03% |
| 2026-01-06 | $23.89 | $23.08 | $0.805 | 5,369,127.0 | +3.25% |
| 2026-01-05 | $23.14 | $22.33 | $0.805 | 4,934,205.0 | +2.35% |
| 2026-01-02 | $22.96 | $22.00 | $0.9629 | 3,014,339.0 | -0.49% |
| 2025-12-31 | $23.06 | $22.58 | $0.48 | 4,194,865.0 | -0.57% |
| 2025-12-30 | $22.84 | $22.52 | $0.315 | 2,625,931.0 | +0.49% |
| 2025-12-29 | $22.77 | $22.45 | $0.315 | 2,554,683.0 | +0.22% |
| 2025-12-26 | $22.63 | $22.29 | $0.345 | 2,530,345.0 | +0.98% |
| 2025-12-24 | $22.48 | $22.10 | $0.38 | 2,787,948.0 | +0.72% |
| 2025-12-23 | $22.41 | $21.95 | $0.46 | 5,548,925.0 | -0.36% |
| 2025-12-22 | $22.57 | $22.23 | $0.34 | 7,506,110.0 | +0.00% |
| 2025-12-19 | $22.35 | $21.94 | $0.408 | 19,371,721.0 | +0.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $24.84 | $22.00 | $2.84 | 60,105,686.0 | +8.40% |
Elanco Animal Health Inc 주식 (ELAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.39 | $20.41 | $2.98 | 120,495,042.0 | -2.19% |
| 2025-11 | $23.70 | $20.83 | $2.87 | 108,845,715.0 | +5.06% |
| 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% |
0.72%
0.16%
자본화:
|
볼륨(24시간):