Stockscreener 앱 받기
342.35
1.13%
-3.93
시간 외 거래:
342.00
-0.35
-0.10%
Elevance Health Inc 주식 (ELV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $349.0 | $340.0 | $8.98 | 1,318,174.0 | -1.13% |
| 2025-10-23 | $348.7 | $335.1 | $13.58 | 2,491,914.0 | +0.31% |
| 2025-10-22 | $348.3 | $337.9 | $10.35 | 3,056,086.0 | -1.30% |
| 2025-10-21 | $354.6 | $337.0 | $17.57 | 4,060,867.0 | -1.22% |
| 2025-10-20 | $355.8 | $347.6 | $8.17 | 1,943,468.0 | +1.52% |
| 2025-10-17 | $351.2 | $345.9 | $5.28 | 1,439,648.0 | +0.17% |
| 2025-10-16 | $351.6 | $347.0 | $4.56 | 1,162,124.0 | -0.37% |
| 2025-10-15 | $351.3 | $342.7 | $8.55 | 1,760,432.0 | -0.28% |
| 2025-10-14 | $351.4 | $344.4 | $7.06 | 1,596,483.0 | -0.27% |
| 2025-10-13 | $355.3 | $350.5 | $4.81 | 1,169,044.0 | -0.52% |
| 2025-10-10 | $361.6 | $352.0 | $9.61 | 1,764,773.0 | -1.37% |
| 2025-10-09 | $364.9 | $358.1 | $6.76 | 1,291,596.0 | -1.16% |
| 2025-10-08 | $364.8 | $357.5 | $7.33 | 1,819,421.0 | +1.36% |
| 2025-10-07 | $359.2 | $352.3 | $6.86 | 1,782,092.0 | +2.16% |
| 2025-10-06 | $355.2 | $349.1 | $6.17 | 1,725,058.0 | -0.16% |
| 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% |
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 | $364.9 | $323.1 | $41.81 | 36,684,156.0 | +5.95% |
| 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% |
1.08%
1.06%
자본화:
|
볼륨(24시간):