Stockscreener 앱 받기
390.37
1.84%
-7.33
시장 영업 전:
388.16
-2.21
-0.57%
Elevance Health Inc 주식 (ELV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $403.3 | $388.2 | $15.17 | 889,779.0 | -1.84% |
| 2026-08-10 | $400.9 | $395.0 | $5.91 | 854,582.0 | +0.89% |
| 2026-08-07 | $395.7 | $387.3 | $8.39 | 941,896.0 | +0.72% |
| 2026-08-06 | $392.7 | $386.7 | $6.05 | 910,840.0 | +0.04% |
| 2026-08-05 | $392.4 | $370.5 | $21.96 | 1,161,511.0 | +3.50% |
| 2026-08-04 | $382.7 | $376.4 | $6.36 | 1,437,995.0 | -1.25% |
| 2026-08-03 | $383.8 | $374.0 | $9.78 | 1,139,997.0 | +1.85% |
| 2026-07-31 | $380.0 | $373.2 | $6.88 | 695,430.0 | -0.16% |
| 2026-07-30 | $378.2 | $368.7 | $9.48 | 783,771.0 | +0.11% |
| 2026-07-29 | $388.7 | $375.8 | $12.98 | 1,061,314.0 | -2.53% |
| 2026-07-28 | $386.7 | $363.0 | $23.68 | 1,757,326.0 | +1.95% |
| 2026-07-27 | $379.3 | $372.4 | $6.95 | 1,179,665.0 | +0.18% |
| 2026-07-24 | $382.8 | $375.9 | $6.88 | 969,511.0 | -0.43% |
| 2026-07-23 | $389.2 | $376.6 | $12.64 | 1,132,181.0 | -2.51% |
| 2026-07-22 | $396.0 | $386.9 | $9.07 | 1,197,520.0 | -1.11% |
| 2026-07-21 | $393.9 | $378.1 | $15.80 | 1,414,147.0 | +2.93% |
| 2026-07-20 | $388.6 | $374.5 | $14.15 | 1,700,496.0 | +2.44% |
| 2026-07-17 | $377.8 | $365.4 | $12.38 | 1,924,659.0 | +0.07% |
| 2026-07-16 | $396.1 | $370.0 | $26.05 | 2,904,348.0 | -4.48% |
| 2026-07-15 | $395.9 | $376.2 | $19.70 | 3,896,672.0 | -8.54% |
| 2026-07-14 | $436.2 | $422.3 | $13.92 | 2,192,160.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $403.3 | $370.5 | $32.86 | 8,226,379.0 | +3.88% |
| 2026-07 | $436.2 | $363.0 | $73.26 | 33,682,880.0 | -2.83% |
| 2026-06 | $427.0 | $381.2 | $45.74 | 37,019,466.0 | -1.64% |
| 2026-05 | $408.0 | $366.9 | $41.05 | 31,848,411.0 | +4.46% |
| 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% |
1.63%
0.04%
자본화:
|
볼륨(24시간):