Stockscreener 앱 받기
394.69
1.25%
4.87
시간 외 거래:
394.69
Elevance Health Inc 주식 (ELV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $396.6 | $392.0 | $4.57 | 1,088,093.0 | +1.25% |
| 2026-05-21 | $394.0 | $387.8 | $6.25 | 1,253,935.0 | -1.61% |
| 2026-05-20 | $408.0 | $392.0 | $15.98 | 1,539,551.0 | -1.51% |
| 2026-05-19 | $405.9 | $388.5 | $17.39 | 1,607,559.0 | +2.08% |
| 2026-05-18 | $394.9 | $385.0 | $9.83 | 1,508,386.0 | +0.35% |
| 2026-05-15 | $398.3 | $392.2 | $6.06 | 1,972,658.0 | -1.02% |
| 2026-05-14 | $398.7 | $391.5 | $7.16 | 1,720,568.0 | -0.73% |
| 2026-05-13 | $401.1 | $386.2 | $14.93 | 3,159,819.0 | +1.61% |
| 2026-05-12 | $395.0 | $375.3 | $19.69 | 2,362,991.0 | +3.03% |
| 2026-05-11 | $382.5 | $373.2 | $9.32 | 1,947,419.0 | +0.97% |
| 2026-05-08 | $379.2 | $371.1 | $8.14 | 1,272,362.0 | +1.38% |
| 2026-05-07 | $375.6 | $369.4 | $6.24 | 1,410,383.0 | -0.48% |
| 2026-05-06 | $377.9 | $369.4 | $8.50 | 1,177,415.0 | +1.53% |
| 2026-05-05 | $373.7 | $366.9 | $6.78 | 1,358,647.0 | -0.76% |
| 2026-05-04 | $374.1 | $370.4 | $3.69 | 1,051,764.0 | -0.21% |
| 2026-05-01 | $375.4 | $369.1 | $6.27 | 763,177.0 | -0.99% |
| 2026-04-30 | $376.6 | $366.3 | $10.31 | 1,730,348.0 | -0.06% |
| 2026-04-29 | $376.9 | $365.2 | $11.65 | 2,567,007.0 | +3.83% |
| 2026-04-28 | $366.6 | $357.2 | $9.36 | 1,759,485.0 | +1.86% |
| 2026-04-27 | $358.0 | $343.0 | $15.01 | 2,502,111.0 | +3.30% |
| 2026-04-24 | $350.8 | $342.8 | $8.04 | 1,630,574.0 | -0.44% |
| 2026-04-23 | $347.1 | $329.4 | $17.79 | 2,777,988.0 | +5.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $408.0 | $366.9 | $41.05 | 26,282,820.0 | +4.85% |
| 2026-04 | $376.9 | $292.1 | $84.78 | 36,837,430.0 | +28.58% |
| 2026-03 | $316.0 | $274.8 | $41.19 | 50,839,001.0 | -8.52% |
| 2026-02 | $352.0 | $311.0 | $41.00 | 31,378,313.0 | -7.44% |
| 2026-01 | $383.0 | $315.5 | $67.54 | 35,144,715.0 | -1.37% |
Elevance Health Inc 주식 (ELV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $363.5 | $323.0 | $40.46 | 32,850,654.0 | +3.12% |
| 2025-11 | $341.9 | $300.8 | $41.08 | 28,653,746.0 | +6.64% |
| 2025-10 | $364.9 | $314.0 | $50.84 | 42,755,552.0 | -1.83% |
| 2025-09 | $329.1 | $304.2 | $24.89 | 41,932,012.0 | +1.40% |
| 2025-08 | $320.1 | $273.7 | $46.39 | 47,320,653.0 | +12.57% |
| 2025-07 | $400.5 | $274.4 | $126.1 | 67,491,061.0 | -27.22% |
| 2025-06 | $394.3 | $369.0 | $25.25 | 31,391,145.0 | +1.33% |
| 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% |
1.50%
0.06%
자본화:
|
볼륨(24시간):