Elevance Health Inc (ELV) Historical Stock Data
402.55 ↓1.05 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELV is up 0.24% a day on average. There have been 15 days where Elevance Health Inc closed green and 15 days where ELV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 403.15 | 402.55 | ↓$0.60 (-0.15%) | 400.34 | 406.73 | 1.18M |
| 2024-11-21 | 398.94 | 403.60 | ↑$4.66 (1.17%) | 397.74 | 403.83 | 1.38M |
| 2024-11-20 | 396.14 | 397.48 | ↑$1.34 (0.34%) | 391.02 | 400.03 | 2.39M |
| 2024-11-19 | 397.17 | 394.20 | ↓$2.97 (-0.75%) | 391.83 | 400.00 | 2M |
| 2024-11-18 | 400.00 | 400.70 | ↑$0.70 (0.17%) | 397.92 | 403.68 | 1.47M |
| 2024-11-15 | 405.00 | 400.69 | ↓$4.31 (-1.06%) | 398.43 | 408.70 | 2.62M |
| 2024-11-14 | 411.56 | 407.04 | ↓$4.52 (-1.10%) | 405.15 | 414.36 | 1.78M |
| 2024-11-13 | 412.80 | 410.89 | ↓$1.91 (-0.46%) | 410.19 | 415.74 | 1.45M |
| 2024-11-12 | 424.13 | 412.92 | ↓$11.21 (-2.64%) | 410.32 | 425.26 | 2.03M |
| 2024-11-11 | 423.98 | 425.39 | ↑$1.41 (0.33%) | 423.43 | 431.05 | 1.62M |
| 2024-11-08 | 430.13 | 422.62 | ↓$7.51 (-1.75%) | 421.61 | 431.13 | 1.57M |
| 2024-11-07 | 430.81 | 429.34 | ↓$1.47 (-0.34%) | 425.12 | 433.38 | 2.26M |
| 2024-11-06 | 412.88 | 428.93 | ↑$16.05 (3.89%) | 408.07 | 432.48 | 3.17M |
| 2024-11-05 | 416.74 | 417.77 | ↑$1.03 (0.25%) | 415.00 | 421.93 | 2.19M |
| 2024-11-04 | 415.00 | 417.86 | ↑$2.86 (0.69%) | 413.62 | 419.61 | 1.93M |
| 2024-11-01 | 409.01 | 414.01 | ↑$5.00 (1.22%) | 408.46 | 416.62 | 2.41M |
| 2024-10-31 | 410.54 | 405.76 | ↓$4.78 (-1.16%) | 405.62 | 413.00 | 1.88M |
| 2024-10-30 | 410.62 | 410.76 | ↑$0.14 (0.03%) | 409.42 | 415.10 | 1.93M |
| 2024-10-29 | 417.41 | 410.57 | ↓$6.84 (-1.64%) | 410.57 | 417.82 | 1.65M |
| 2024-10-28 | 426.77 | 417.26 | ↓$9.51 (-2.23%) | 417.05 | 427.96 | 1.52M |
| 2024-10-25 | 423.00 | 425.27 | ↑$2.27 (0.54%) | 423.00 | 433.85 | 2.09M |
| 2024-10-24 | 418.92 | 419.04 | ↑$0.12 (0.03%) | 418.60 | 428.88 | 2.35M |
| 2024-10-23 | 415.60 | 415.54 | ↓$0.06 (-0.01%) | 412.41 | 420.59 | 1.84M |
| 2024-10-22 | 415.07 | 419.84 | ↑$4.77 (1.15%) | 413.16 | 422.28 | 2.23M |
| 2024-10-21 | 428.21 | 422.26 | ↓$5.95 (-1.39%) | 420.76 | 435.61 | 2.21M |
| 2024-10-18 | 436.44 | 430.77 | ↓$5.67 (-1.30%) | 426.21 | 442.99 | 3.32M |
| 2024-10-17 | 404.91 | 444.35 | ↑$39.45 (9.74%) | 397.98 | 447.24 | 8.29M |
| 2024-10-16 | 484.00 | 496.96 | ↑$12.96 (2.68%) | 484.00 | 497.34 | 1.83M |
| 2024-10-15 | 486.05 | 483.87 | ↓$2.18 (-0.45%) | 482.71 | 493.00 | 2.24M |
| 2024-10-14 | 501.99 | 509.02 | ↑$7.03 (1.40%) | 500.14 | 510.24 | 1.18M |
Create an account or log in to view more rows.
$ELV all in
$ELV I'm friggin bored. Just give us our money already
$ELV Starting a small position
$ELV warming up
$ELV the end is near
$ELV had to buy calls
$ELV lets go!!
$ELV all’s I know is buy and hold… no expectations
$ELV buy
$ELV coming now