Stockscreener 앱 받기
412.70
2.93%
11.76
시간 외 거래:
411.70
-1.00
-0.24%
Elevance Health Inc 주식 (ELV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $418.6 | $400.9 | $17.62 | 2,076,817.0 | +2.93% |
| 2026-10-08 | $407.4 | $397.1 | $10.25 | 786,332.0 | -0.83% |
| 2026-10-07 | $410.5 | $400.0 | $10.56 | 904,789.0 | +1.05% |
| 2026-10-06 | $401.0 | $394.4 | $6.55 | 1,230,161.0 | +1.41% |
| 2026-10-05 | $396.0 | $385.0 | $10.99 | 712,110.0 | +2.09% |
| 2026-10-02 | $388.0 | $380.6 | $7.39 | 892,683.0 | +1.25% |
| 2026-10-01 | $390.4 | $375.7 | $14.63 | 1,186,849.0 | -1.84% |
| 2026-09-30 | $396.1 | $383.0 | $13.10 | 1,303,669.0 | -1.00% |
| 2026-09-29 | $395.4 | $390.0 | $5.44 | 930,748.0 | -0.47% |
| 2026-09-28 | $400.2 | $392.4 | $7.73 | 1,335,625.0 | -0.38% |
| 2026-09-25 | $405.1 | $394.7 | $10.44 | 1,219,207.0 | -0.54% |
| 2026-09-24 | $401.0 | $394.3 | $6.66 | 1,099,959.0 | -0.08% |
| 2026-09-23 | $404.4 | $396.4 | $8.02 | 1,207,565.0 | -0.96% |
| 2026-09-22 | $412.8 | $401.4 | $11.37 | 1,117,216.0 | -1.68% |
| 2026-09-21 | $411.5 | $406.2 | $5.28 | 919,701.0 | -0.40% |
| 2026-09-18 | $415.4 | $406.4 | $8.98 | 2,074,605.0 | -0.80% |
| 2026-09-17 | $418.8 | $411.7 | $7.07 | 1,171,288.0 | +0.41% |
| 2026-09-16 | $422.4 | $411.7 | $10.70 | 1,118,338.0 | -1.19% |
| 2026-09-15 | $423.6 | $415.8 | $7.75 | 1,409,414.0 | -1.58% |
| 2026-09-14 | $427.2 | $420.3 | $6.89 | 1,089,078.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $418.6 | $375.7 | $42.82 | 7,789,741.0 | +6.14% |
| 2026-09 | $427.2 | $383.0 | $44.13 | 25,684,154.0 | -0.95% |
| 2026-08 | $410.3 | $370.5 | $39.81 | 18,697,415.0 | +4.45% |
| 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% |
0.50%
1.87%
자본화:
|
볼륨(24시간):