Elevance Health Inc (ELV) Historical Stock Data
524.84 ↓3.74 (-0.71%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELV is down -0.09% a day on average. There have been 13 days where Elevance Health Inc closed green and 17 days where ELV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 524.77 | 524.84 | ↑$0.07 (0.01%) | 519.74 | 527.87 | 0.98M |
| 2024-04-30 | 533.68 | 528.58 | ↓$5.10 (-0.96%) | 527.11 | 534.60 | 0.95M |
| 2024-04-29 | 539.08 | 533.98 | ↓$5.10 (-0.95%) | 532.75 | 540.64 | 644.16K |
| 2024-04-26 | 536.42 | 537.26 | ↑$0.84 (0.16%) | 529.98 | 540.00 | 700.73K |
| 2024-04-25 | 534.96 | 539.68 | ↑$4.72 (0.88%) | 534.96 | 542.07 | 1.07M |
| 2024-04-24 | 532.00 | 533.73 | ↑$1.73 (0.33%) | 527.05 | 534.95 | 0.92M |
| 2024-04-23 | 534.55 | 532.92 | ↓$1.63 (-0.30%) | 530.19 | 538.65 | 811.68K |
| 2024-04-22 | 530.11 | 532.22 | ↑$2.11 (0.40%) | 527.45 | 536.91 | 1.53M |
| 2024-04-19 | 532.69 | 531.42 | ↓$1.27 (-0.24%) | 525.90 | 536.05 | 1.79M |
| 2024-04-18 | 520.58 | 525.19 | ↑$4.61 (0.89%) | 520.58 | 539.11 | 2.60M |
| 2024-04-17 | 509.02 | 508.97 | ↓$0.05 (-0.01%) | 506.49 | 513.64 | 1.40M |
| 2024-04-16 | 512.43 | 506.97 | ↓$5.46 (-1.07%) | 503.66 | 514.01 | 1.13M |
| 2024-04-15 | 505.38 | 500.09 | ↓$5.29 (-1.05%) | 498.49 | 505.90 | 1.03M |
| 2024-04-12 | 500.37 | 497.49 | ↓$2.88 (-0.58%) | 494.31 | 501.31 | 1.19M |
| 2024-04-11 | 508.77 | 501.96 | ↓$6.81 (-1.34%) | 499.51 | 508.77 | 880.25K |
| 2024-04-10 | 512.42 | 507.74 | ↓$4.68 (-0.91%) | 505.78 | 513.97 | 851.26K |
| 2024-04-09 | 509.79 | 514.40 | ↑$4.61 (0.90%) | 507.00 | 514.50 | 0.94M |
| 2024-04-08 | 505.16 | 510.00 | ↑$4.84 (0.96%) | 504.09 | 510.48 | 0.98M |
| 2024-04-05 | 498.65 | 507.35 | ↑$8.70 (1.74%) | 497.41 | 508.33 | 1.01M |
| 2024-04-04 | 507.28 | 498.60 | ↓$8.68 (-1.71%) | 496.76 | 508.14 | 1.04M |
| 2024-04-03 | 499.09 | 506.00 | ↑$6.91 (1.38%) | 498.97 | 506.34 | 1.09M |
| 2024-04-02 | 503.94 | 499.22 | ↓$4.72 (-0.94%) | 493.64 | 506.93 | 1.81M |
| 2024-04-01 | 516.45 | 516.00 | ↓$0.45 (-0.09%) | 514.64 | 518.00 | 647.76K |
| 2024-03-28 | 519.96 | 518.54 | ↓$1.42 (-0.27%) | 517.96 | 521.18 | 875.61K |
| 2024-03-27 | 520.00 | 519.96 | ↓$0.04 (-0.01%) | 517.41 | 521.18 | 685.89K |
| 2024-03-26 | 511.50 | 517.24 | ↑$5.74 (1.12%) | 510.65 | 518.15 | 0.98M |
| 2024-03-25 | 514.61 | 510.36 | ↓$4.25 (-0.83%) | 509.82 | 515.83 | 572.16K |
| 2024-03-22 | 517.47 | 513.85 | ↓$3.62 (-0.70%) | 513.63 | 519.37 | 608.55K |
| 2024-03-21 | 513.33 | 514.67 | ↑$1.34 (0.26%) | 512.27 | 515.85 | 649.78K |
| 2024-03-20 | 513.74 | 514.30 | ↑$0.56 (0.11%) | 511.25 | 516.44 | 577.41K |
Create an account or log in to view more rows.
$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
$ELV peak frustration
$ELV today will be a nice green day LFG!!!