Stockscreener 앱 받기
416.30
1.54%
6.32
시간 외 거래:
417.00
0.70
+0.17%
Elevance Health Inc 주식 (ELV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $417.9 | $408.0 | $9.92 | 1,222,021.0 | +1.54% |
| 2025-05-02 | $414.1 | $406.6 | $7.56 | 1,048,391.0 | +0.41% |
| 2025-05-01 | $419.4 | $408.1 | $11.27 | 1,321,706.0 | -2.92% |
| 2025-04-30 | $422.7 | $412.4 | $10.24 | 1,356,032.0 | +1.68% |
| 2025-04-29 | $415.6 | $408.6 | $7.00 | 1,089,290.0 | -0.04% |
| 2025-04-28 | $427.5 | $409.7 | $17.83 | 1,526,501.0 | -1.86% |
| 2025-04-25 | $426.8 | $414.4 | $12.35 | 1,534,488.0 | -1.66% |
| 2025-04-24 | $429.2 | $418.4 | $10.86 | 1,485,432.0 | +0.45% |
| 2025-04-23 | $432.9 | $414.8 | $18.18 | 1,800,250.0 | +2.64% |
| 2025-04-22 | $418.5 | $402.5 | $16.01 | 1,890,204.0 | +2.26% |
| 2025-04-21 | $422.4 | $402.2 | $20.24 | 2,294,017.0 | -4.20% |
| 2025-04-17 | $438.0 | $390.0 | $47.99 | 3,569,332.0 | -2.42% |
| 2025-04-16 | $441.4 | $432.3 | $9.09 | 1,170,432.0 | -0.62% |
| 2025-04-15 | $441.5 | $434.5 | $6.99 | 1,076,118.0 | -0.77% |
| 2025-04-14 | $443.3 | $435.0 | $8.29 | 1,020,628.0 | +0.31% |
| 2025-04-11 | $442.5 | $431.7 | $10.74 | 1,350,195.0 | +0.79% |
| 2025-04-10 | $444.4 | $428.3 | $16.08 | 1,600,888.0 | +0.16% |
| 2025-04-09 | $442.2 | $421.1 | $21.12 | 2,416,602.0 | +1.11% |
| 2025-04-08 | $444.9 | $426.2 | $18.69 | 2,422,285.0 | +1.83% |
| 2025-04-07 | $429.8 | $412.0 | $17.83 | 2,278,294.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $419.4 | $406.6 | $12.83 | 4,814,139.0 | -1.02% |
| 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% |
0.52%
0.50%
자본화:
|
볼륨(24시간):