Stockscreener 앱 받기
350.50
3.02%
10.26
Elevance Health Inc 주식 (ELV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $357.0 | $341.1 | $15.91 | 2,674,867.0 | +3.02% |
| 2025-10-02 | $341.4 | $328.9 | $12.49 | 2,181,691.0 | +2.28% |
| 2025-10-01 | $332.8 | $323.1 | $9.71 | 2,128,244.0 | +2.95% |
| 2025-09-30 | $325.2 | $317.2 | $8.00 | 1,854,553.0 | +1.07% |
| 2025-09-29 | $321.6 | $316.0 | $5.62 | 1,133,905.0 | +0.34% |
| 2025-09-26 | $320.2 | $316.3 | $3.89 | 1,484,614.0 | +0.60% |
| 2025-09-25 | $328.0 | $315.5 | $12.52 | 1,860,179.0 | -2.97% |
| 2025-09-24 | $329.1 | $319.9 | $9.20 | 2,076,751.0 | +0.82% |
| 2025-09-23 | $324.9 | $317.3 | $7.64 | 2,118,344.0 | +1.84% |
| 2025-09-22 | $319.0 | $311.0 | $7.97 | 1,456,057.0 | +1.33% |
| 2025-09-19 | $318.2 | $313.4 | $4.81 | 3,015,194.0 | -0.65% |
| 2025-09-18 | $316.5 | $308.0 | $8.54 | 2,309,732.0 | +2.36% |
| 2025-09-17 | $315.8 | $307.2 | $8.61 | 1,620,832.0 | -0.49% |
| 2025-09-16 | $311.3 | $304.3 | $7.00 | 2,059,506.0 | +1.01% |
| 2025-09-15 | $313.5 | $306.0 | $7.46 | 2,000,354.0 | -1.56% |
| 2025-09-12 | $319.2 | $311.3 | $7.90 | 1,503,114.0 | -0.99% |
| 2025-09-11 | $317.6 | $311.1 | $6.47 | 3,561,945.0 | +2.65% |
| 2025-09-10 | $312.8 | $304.6 | $8.18 | 1,712,533.0 | -2.65% |
| 2025-09-09 | $316.9 | $309.3 | $7.57 | 1,880,424.0 | +2.25% |
| 2025-09-08 | $318.1 | $306.7 | $11.43 | 2,005,843.0 | -1.75% |
| 2025-09-05 | $315.3 | $304.2 | $11.11 | 1,861,482.0 | +1.81% |
| 2025-09-04 | $313.9 | $306.4 | $7.48 | 2,821,286.0 | -4.21% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $357.0 | $323.1 | $33.94 | 9,659,669.0 | +8.47% |
| 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% |
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% |
4.72%
자본화:
|
볼륨(24시간):