Elevance Health Inc (ELV) Historical Stock Data
525.30 ↑16.33 (3.21%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELV is up 0.06% a day on average. There have been 14 days where Elevance Health Inc closed green and 16 days where ELV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 513.81 | 515.83 | ↑$2.02 (0.39%) | 511.31 | 516.00 | 659.58K |
| 2024-03-18 | 511.95 | 511.30 | ↓$0.65 (-0.13%) | 508.30 | 513.11 | 724.22K |
| 2024-03-15 | 500.36 | 513.08 | ↑$12.72 (2.54%) | 500.36 | 513.50 | 1.44M |
| 2024-03-14 | 508.75 | 510.57 | ↑$1.82 (0.36%) | 505.31 | 510.99 | 1.06M |
| 2024-03-13 | 508.39 | 509.49 | ↑$1.10 (0.22%) | 506.49 | 512.76 | 0.92M |
| 2024-03-12 | 506.04 | 505.57 | ↓$0.47 (-0.09%) | 503.43 | 507.83 | 689.59K |
| 2024-03-11 | 502.19 | 506.79 | ↑$4.60 (0.92%) | 499.85 | 508.69 | 0.94M |
| 2024-03-08 | 500.30 | 502.97 | ↑$2.67 (0.53%) | 499.62 | 509.24 | 1.06M |
| 2024-03-07 | 506.09 | 501.58 | ↓$4.51 (-0.89%) | 501.25 | 508.02 | 1.12M |
| 2024-03-06 | 500.60 | 504.77 | ↑$4.17 (0.83%) | 500.29 | 506.31 | 0.92M |
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!!!