Stockscreener 앱 받기
25.13
1.37%
0.34
시간 외 거래:
25.36
0.23
+0.92%
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $25.47 | $24.79 | $0.68 | 3,343,466.0 | +1.37% |
| 2026-02-12 | $26.07 | $24.76 | $1.31 | 6,288,471.0 | -3.58% |
| 2026-02-11 | $25.98 | $25.48 | $0.50 | 5,585,639.0 | +0.39% |
| 2026-02-10 | $25.67 | $25.00 | $0.67 | 3,139,777.0 | +3.14% |
| 2026-02-09 | $25.09 | $24.61 | $0.485 | 3,182,325.0 | -1.47% |
| 2026-02-06 | $25.63 | $24.55 | $1.08 | 5,821,157.0 | +3.66% |
| 2026-02-05 | $25.39 | $24.17 | $1.21 | 6,673,928.0 | -0.37% |
| 2026-02-04 | $24.76 | $24.16 | $0.60 | 4,631,176.0 | +0.21% |
| 2026-02-03 | $25.14 | $24.31 | $0.8259 | 3,613,554.0 | -1.62% |
| 2026-02-02 | $24.77 | $23.96 | $0.81 | 3,501,910.0 | +2.78% |
| 2026-01-30 | $24.35 | $23.91 | $0.44 | 3,101,215.0 | -0.50% |
| 2026-01-29 | $24.46 | $24.06 | $0.40 | 3,513,664.0 | +0.33% |
| 2026-01-28 | $24.64 | $24.12 | $0.52 | 2,375,184.0 | -2.03% |
| 2026-01-27 | $25.03 | $24.50 | $0.53 | 2,754,829.0 | -0.24% |
| 2026-01-26 | $24.81 | $24.27 | $0.5425 | 3,826,705.0 | +1.15% |
| 2026-01-23 | $24.88 | $24.40 | $0.48 | 5,345,903.0 | -2.05% |
| 2026-01-22 | $25.29 | $24.48 | $0.81 | 8,184,276.0 | +2.51% |
| 2026-01-21 | $24.77 | $24.15 | $0.62 | 4,835,015.0 | +0.58% |
| 2026-01-20 | $24.98 | $23.67 | $1.31 | 6,385,209.0 | -1.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $26.07 | $23.96 | $2.11 | 49,124,869.0 | +4.36% |
| 2026-01 | $25.29 | $22.00 | $3.29 | 93,897,780.0 | +6.41% |
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% |
0.83%
1.19%
자본화:
|
볼륨(24시간):