Stockscreener 앱 받기
378.96
0.51%
1.91
시간 외 거래:
378.96
Elevance Health Inc 주식 (ELV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $379.0 | $369.0 | $10.00 | 1,911,577.0 | +0.51% |
| 2025-06-02 | $385.9 | $374.2 | $11.64 | 1,766,679.0 | -1.77% |
| 2025-05-30 | $389.4 | $379.3 | $10.08 | 3,194,985.0 | +0.87% |
| 2025-05-29 | $383.0 | $376.1 | $6.85 | 1,629,191.0 | +0.68% |
| 2025-05-28 | $384.6 | $373.0 | $11.61 | 2,158,733.0 | +0.52% |
| 2025-05-27 | $377.7 | $368.8 | $8.92 | 1,938,341.0 | +1.00% |
| 2025-05-23 | $386.3 | $368.8 | $17.54 | 2,480,087.0 | -3.18% |
| 2025-05-22 | $400.1 | $383.7 | $16.31 | 1,964,957.0 | -3.90% |
| 2025-05-21 | $411.3 | $399.9 | $11.39 | 1,538,852.0 | -3.00% |
| 2025-05-20 | $413.0 | $403.3 | $9.64 | 1,221,202.0 | +2.15% |
| 2025-05-19 | $407.0 | $397.8 | $9.17 | 1,329,138.0 | +0.13% |
| 2025-05-16 | $403.4 | $390.1 | $13.26 | 2,542,569.0 | +3.41% |
| 2025-05-15 | $390.2 | $357.4 | $32.79 | 2,953,855.0 | +4.20% |
| 2025-05-14 | $388.5 | $373.3 | $15.18 | 2,187,334.0 | -0.30% |
| 2025-05-13 | $399.8 | $374.8 | $25.00 | 3,572,950.0 | -9.91% |
| 2025-05-12 | $424.2 | $406.6 | $17.68 | 2,027,931.0 | +2.99% |
| 2025-05-09 | $413.7 | $402.1 | $11.56 | 948,112.0 | -1.89% |
| 2025-05-08 | $420.0 | $411.9 | $8.07 | 895,696.0 | -1.21% |
| 2025-05-07 | $418.9 | $413.7 | $5.24 | 821,684.0 | +0.83% |
| 2025-05-06 | $417.8 | $412.5 | $5.30 | 1,040,328.0 | -0.56% |
Elevance Health Inc 주식 (ELV) 연도별 가격 이력
이 심층 분석에서는 Elevance Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elevance Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elevance Health Inc 주식 (ELV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $385.9 | $369.0 | $16.88 | 5,589,833.0 | -1.27% |
| 2025-05 | $424.2 | $357.4 | $66.79 | 38,038,063.0 | -8.74% |
| 2025-04 | $458.7 | $390.0 | $68.73 | 40,151,347.0 | -3.31% |
| 2025-03 | $438.6 | $393.1 | $45.51 | 31,567,784.0 | +9.59% |
| 2025-02 | $408.5 | $378.0 | $30.50 | 25,987,970.0 | +0.30% |
| 2025-01 | $415.5 | $364.6 | $50.88 | 34,386,094.0 | +7.26% |
Elevance Health Inc 주식 (ELV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $412.3 | $362.2 | $50.13 | 35,814,177.0 | -9.38% |
| 2024-11 | $433.4 | $391.0 | $42.36 | 36,703,690.0 | +0.30% |
| 2024-10 | $524.7 | $398.0 | $126.7 | 44,613,750.0 | -21.97% |
| 2024-09 | $567.3 | $515.9 | $51.38 | 16,809,249.0 | -6.62% |
| 2024-08 | $557.6 | $517.0 | $40.59 | 14,547,884.0 | +4.67% |
| 2024-07 | $555.4 | $494.2 | $61.19 | 26,983,773.0 | -1.81% |
| 2024-06 | $550.0 | $521.8 | $28.21 | 15,849,240.0 | +0.63% |
| 2024-05 | $550.3 | $491.2 | $59.16 | 21,773,005.0 | +1.87% |
| 2024-04 | $542.1 | $493.6 | $48.43 | 24,158,976.0 | +1.94% |
| 2024-03 | $521.2 | $492.1 | $29.12 | 17,436,268.0 | +3.45% |
| 2024-02 | $516.6 | $486.5 | $30.14 | 17,128,638.0 | +1.58% |
| 2024-01 | $497.3 | $449.0 | $48.28 | 27,218,016.0 | +4.64% |
Elevance Health Inc 주식 (ELV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $489.0 | $459.1 | $29.95 | 21,711,884.0 | -1.65% |
| 2023-11 | $482.2 | $437.4 | $44.78 | 20,964,764.0 | +6.53% |
| 2023-10 | $482.5 | $431.4 | $51.12 | 26,091,576.0 | +3.37% |
| 2023-09 | $455.9 | $433.7 | $22.18 | 21,526,971.0 | -1.49% |
| 2023-08 | $477.6 | $441.2 | $36.37 | 19,769,767.0 | -6.28% |
| 2023-07 | $481.0 | $412.0 | $68.95 | 32,039,690.0 | +6.15% |
| 2023-06 | $482.1 | $428.9 | $53.22 | 32,328,741.0 | -0.79% |
| 2023-05 | $477.2 | $438.6 | $38.61 | 20,483,402.0 | -4.44% |
| 2023-04 | $498.4 | $443.6 | $54.75 | 23,469,427.0 | +1.92% |
| 2023-03 | $477.0 | $440.3 | $36.69 | 27,101,510.0 | -2.10% |
| 2023-02 | $503.7 | $466.8 | $36.90 | 19,077,802.0 | -6.06% |
| 2023-01 | $512.0 | $464.6 | $47.33 | 25,302,314.0 | -2.53% |
1.05%
0.88%
자본화:
|
볼륨(24시간):