NYSE:ELV
Elevance Health Inc. Stock Price (Quote)
$533.35
-2.82 (-0.526%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $494.31 | $542.07 | Wednesday, 8th May 2024 ELV stock ended at $533.35. This is 0.526% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.42% from a day low at $532.19 to a day high of $539.76. |
| 90 days | $492.06 | $542.07 | |
| 52 weeks | $412.11 | $542.07 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $538.65 | $539.76 | $532.19 | $533.35 | 723 432 |
| May 07, 2024 | $532.40 | $536.89 | $532.27 | $536.17 | 583 663 |
| May 06, 2024 | $529.66 | $530.60 | $527.34 | $529.93 | 684 833 |
| May 03, 2024 | $525.28 | $528.33 | $518.90 | $526.96 | 798 187 |
| May 02, 2024 | $527.73 | $528.61 | $523.73 | $525.61 | 995 517 |
| May 01, 2024 | $524.77 | $527.80 | $519.74 | $524.84 | 640 600 |
| Apr 30, 2024 | $533.68 | $534.60 | $527.11 | $528.58 | 843 301 |
| Apr 29, 2024 | $539.08 | $540.64 | $532.75 | $533.98 | 617 234 |
| Apr 26, 2024 | $536.42 | $540.00 | $529.98 | $537.26 | 662 061 |
| Apr 25, 2024 | $534.96 | $542.07 | $534.96 | $539.68 | 1 039 360 |
| Apr 24, 2024 | $532.00 | $534.95 | $527.05 | $533.73 | 852 828 |
| Apr 23, 2024 | $534.55 | $538.65 | $530.48 | $532.92 | 796 677 |
| Apr 22, 2024 | $530.11 | $536.91 | $527.45 | $532.22 | 1 418 782 |
| Apr 19, 2024 | $532.69 | $536.05 | $525.90 | $531.42 | 1 614 729 |
| Apr 18, 2024 | $520.58 | $539.11 | $520.58 | $525.19 | 2 403 380 |
| Apr 17, 2024 | $509.02 | $513.64 | $506.80 | $508.97 | 1 062 873 |
| Apr 16, 2024 | $512.43 | $514.01 | $503.66 | $506.97 | 1 026 354 |
| Apr 15, 2024 | $505.38 | $505.89 | $498.50 | $500.09 | 815 462 |
| Apr 12, 2024 | $500.37 | $501.31 | $494.31 | $497.49 | 1 093 272 |
| Apr 11, 2024 | $508.77 | $508.77 | $499.51 | $501.96 | 783 574 |
| Apr 10, 2024 | $512.42 | $513.97 | $505.78 | $507.74 | 822 107 |
| Apr 09, 2024 | $509.79 | $514.50 | $507.00 | $514.40 | 911 601 |
| Apr 08, 2024 | $505.16 | $510.48 | $504.09 | $510.00 | 918 902 |
| Apr 05, 2024 | $498.65 | $508.33 | $497.41 | $507.35 | 929 343 |
| Apr 04, 2024 | $507.28 | $508.14 | $496.82 | $498.60 | 873 048 |
