Elevance Health

ELV
🏛️ usa →
323.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 469.92 472.13 467.53 471.56 0.6M
2023-12-28 466.77 470.72 466.77 468.67 0.5M
2023-12-27 466.67 467.66 464.69 465.81 0.5M
2023-12-26 466.00 468.68 465.62 466.51 0.4M
2023-12-22 465.46 467.90 463.50 466.59 0.6M
2023-12-21 461.18 465.17 460.28 464.09 1.5M
2023-12-20 465.32 466.30 459.05 459.23 1.4M
2023-12-19 468.20 469.13 462.19 465.78 1.8M
2023-12-18 469.02 471.37 466.62 469.37 0.9M
2023-12-15 474.47 476.06 462.92 468.46 3.2M
2023-12-14 484.02 485.99 474.74 479.87 1.1M
2023-12-13 482.61 489.00 476.87 488.06 0.8M
2023-12-12 479.26 486.21 475.35 483.53 1.2M
2023-12-11 478.36 480.51 468.51 476.10 1.4M
2023-12-08 480.12 480.12 472.39 477.97 1.1M
2023-12-07 479.58 479.58 474.68 476.96 0.8M
2023-12-06 482.06 483.25 476.88 478.30 0.6M
2023-12-05 481.16 485.10 477.84 482.05 1.0M
2023-12-04 483.27 485.64 477.58 483.10 0.9M
2023-12-01 478.42 485.22 478.42 483.12 1.4M
2023-11-30 467.66 480.47 465.09 479.49 2.1M
2023-11-29 469.61 472.69 462.74 465.36 1.7M
2023-11-28 477.32 480.21 475.29 475.49 0.8M
2023-11-27 478.95 481.83 475.87 477.41 1.0M
2023-11-24 479.73 482.20 478.00 478.73 0.3M
2023-11-22 472.63 481.06 472.63 479.97 1.0M
2023-11-21 467.02 471.33 464.51 470.60 0.9M
2023-11-20 459.88 467.47 459.88 465.37 0.8M
2023-11-17 465.15 465.54 457.39 462.95 1.0M
2023-11-16 457.82 465.19 456.02 463.61 1.1M
2023-11-15 460.91 462.24 452.68 456.72 1.3M
2023-11-14 459.88 465.04 456.37 461.75 0.7M
2023-11-13 458.61 462.97 455.81 461.39 0.6M
2023-11-10 454.34 459.47 451.17 458.25 0.8M
2023-11-09 454.87 456.15 450.50 453.06 0.8M
2023-11-08 459.16 459.74 450.05 453.19 1.0M
2023-11-07 456.50 461.11 454.69 457.24 1.2M
2023-11-06 450.96 456.22 450.24 454.52 0.7M
2023-11-03 452.07 453.05 446.43 449.86 0.7M
2023-11-02 446.21 451.92 437.42 451.51 1.2M
2023-11-01 448.52 450.69 443.06 446.66 1.6M
2023-10-31 450.00 452.28 448.29 450.09 1.3M
2023-10-30 443.15 449.15 440.93 448.02 1.1M
2023-10-27 447.95 449.83 439.30 441.46 0.9M
2023-10-26 446.80 453.77 446.80 449.79 0.7M
2023-10-25 452.98 455.26 447.70 450.07 0.6M
2023-10-24 452.04 461.18 452.00 452.59 1.2M
2023-10-23 453.10 454.75 444.25 451.77 1.6M
2023-10-20 463.75 464.13 453.54 453.78 1.2M
2023-10-19 468.39 473.23 460.63 463.28 1.2M
2023-10-18 480.97 482.50 463.33 469.31 2.1M
2023-10-17 463.10 471.72 461.32 465.69 1.5M
2023-10-16 436.00 469.79 435.99 462.62 2.8M
2023-10-13 458.59 466.66 450.67 454.11 1.7M
2023-10-12 454.14 456.35 450.10 453.53 0.9M
2023-10-11 451.71 453.92 449.17 453.57 0.9M
2023-10-10 455.60 459.33 453.12 455.13 0.9M
2023-10-09 448.45 453.49 446.09 453.01 0.7M
2023-10-06 444.12 453.16 442.29 449.96 1.1M
2023-10-05 436.58 444.97 435.31 443.87 1.1M
2023-10-04 433.50 438.18 432.99 437.95 0.7M
2023-10-03 438.45 439.26 431.55 433.51 0.9M
2023-10-02 436.02 440.76 431.38 440.19 1.2M
2023-09-29 445.56 445.87 435.13 435.42 1.4M
2023-09-28 447.40 451.40 445.37 447.28 1.0M
2023-09-27 448.07 448.94 443.87 444.76 1.0M
2023-09-26 451.04 453.00 443.41 448.16 0.9M
2023-09-25 447.85 454.31 447.22 454.04 0.7M
2023-09-22 448.23 451.57 446.16 447.10 0.8M
2023-09-21 446.69 455.91 444.61 450.83 1.3M
2023-09-20 441.45 447.50 434.76 445.83 1.1M
2023-09-19 441.00 442.91 433.73 438.78 1.2M
2023-09-18 445.38 445.38 439.51 442.72 0.8M
2023-09-15 442.80 448.56 440.84 441.92 1.6M
2023-09-14 446.62 447.66 439.79 444.36 0.9M
2023-09-13 446.00 447.01 440.50 443.19 1.4M
2023-09-12 446.00 448.18 435.58 445.30 1.2M
2023-09-11 449.79 453.61 447.03 449.26 0.8M
2023-09-08 449.34 450.76 446.94 448.75 1.0M
2023-09-07 447.34 452.91 445.28 450.33 1.0M
2023-09-06 450.15 453.61 445.30 446.00 1.1M
2023-09-05 444.52 451.18 444.27 450.15 1.1M
2023-09-01 445.83 448.04 439.54 442.38 1.3M
2023-08-31 460.93 460.93 441.21 442.01 2.1M
2023-08-30 459.33 463.23 457.64 459.57 0.9M
2023-08-29 455.00 457.99 452.77 457.81 0.7M
2023-08-28 453.21 455.92 452.36 454.41 0.6M
2023-08-25 458.17 458.48 449.09 452.52 0.9M
2023-08-24 459.70 463.17 454.82 456.00 0.8M
2023-08-23 463.51 465.10 457.12 459.84 0.7M
2023-08-22 463.62 467.46 462.68 463.30 0.7M
2023-08-21 461.84 467.02 460.82 466.27 0.7M
2023-08-18 458.85 464.86 458.85 462.78 0.6M
2023-08-17 459.52 465.00 457.54 459.38 1.1M
2023-08-16 468.63 471.31 464.97 465.15 0.7M
2023-08-15 469.71 471.66 466.47 467.82 0.6M
2023-08-14 472.15 476.54 469.29 471.40 0.9M
2023-08-11 468.63 475.46 467.01 474.06 1.0M
2023-08-10 461.92 470.45 461.26 466.11 0.7M
2023-08-09 462.82 464.92 459.14 460.33 0.7M
2023-08-08 464.99 467.00 456.49 462.67 0.9M
2023-08-07 465.24 472.00 464.63 470.82 0.6M
2023-08-04 470.41 471.46 461.97 463.18 0.7M
2023-08-03 469.29 470.78 463.89 468.01 1.3M
2023-08-02 474.73 477.58 470.28 471.72 1.0M
2023-08-01 472.58 474.30 466.24 467.98 0.8M
2023-07-31 467.11 472.96 465.25 471.63 0.9M
2023-07-28 470.10 473.47 463.24 467.04 0.9M
2023-07-27 470.94 474.88 469.03 470.69 0.9M
2023-07-26 475.97 479.99 467.35 469.59 1.3M
2023-07-25 472.94 478.49 472.21 475.85 1.0M
2023-07-24 471.97 475.31 469.42 471.16 1.4M
2023-07-21 478.29 480.07 474.90 475.93 2.3M
2023-07-20 469.20 478.28 467.07 475.76 1.9M
2023-07-19 474.00 480.96 462.87 463.21 2.6M
2023-07-18 441.26 449.98 438.20 443.69 1.9M
2023-07-17 435.47 438.59 434.65 437.17 1.4M
2023-07-14 435.19 443.61 435.00 438.73 2.5M
2023-07-13 416.26 421.23 414.79 417.63 1.9M
2023-07-12 427.00 428.92 412.00 414.13 3.3M
2023-07-11 431.79 437.15 430.26 434.92 1.2M
2023-07-10 429.96 435.45 429.31 432.42 1.3M
2023-07-07 435.60 441.50 428.73 429.40 1.5M
2023-07-06 442.21 442.81 437.37 439.30 1.4M
2023-07-05 443.84 447.06 440.95 443.03 1.7M
2023-07-03 442.54 447.35 439.18 444.48 0.8M
2023-06-30 438.37 446.64 436.01 444.29 1.5M
2023-06-29 437.08 440.86 435.58 440.10 1.4M
2023-06-28 440.69 442.64 436.28 437.11 1.4M
2023-06-27 447.29 448.54 441.41 444.52 1.4M
2023-06-26 449.96 452.09 445.80 448.77 0.7M
2023-06-23 448.37 453.57 447.25 450.40 1.9M
2023-06-22 446.88 451.25 444.00 449.87 1.1M
2023-06-21 437.92 451.36 437.43 445.03 1.4M
2023-06-20 437.80 440.68 431.71 437.93 2.6M
2023-06-16 453.04 454.00 440.30 443.21 2.5M
2023-06-15 439.63 456.38 437.87 451.73 1.8M
2023-06-14 439.99 444.66 428.87 436.33 3.4M
2023-06-13 471.94 475.83 466.63 468.63 1.6M
2023-06-12 470.17 475.34 466.08 472.88 0.8M
2023-06-09 467.27 477.25 464.38 470.17 0.7M
2023-06-08 457.81 467.69 457.81 466.26 1.0M
2023-06-07 463.58 465.70 459.54 460.13 1.5M
2023-06-06 480.38 480.59 460.56 464.60 1.4M
2023-06-05 472.38 482.09 471.08 480.43 1.6M
2023-06-02 467.74 473.31 462.32 471.02 1.6M
2023-06-01 449.80 467.52 448.05 464.43 1.6M
2023-05-31 440.91 450.26 438.78 447.82 2.5M
2023-05-30 442.75 443.92 438.56 441.73 1.6M
2023-05-26 449.11 454.20 445.45 445.89 1.2M
2023-05-25 452.66 454.40 446.10 450.08 1.0M
2023-05-24 459.41 460.80 456.32 456.59 0.8M
2023-05-23 454.03 460.13 450.03 457.51 1.0M
2023-05-22 458.69 461.28 454.89 457.04 0.7M
2023-05-19 455.83 461.78 454.35 457.83 0.9M
2023-05-18 456.90 457.33 449.27 455.01 1.0M
2023-05-17 446.95 460.78 446.19 459.74 1.2M
2023-05-16 453.81 454.27 445.15 445.88 0.8M
2023-05-15 457.95 457.95 449.30 452.55 0.9M
2023-05-12 457.63 459.55 454.29 457.46 0.6M
2023-05-11 458.82 459.02 454.51 456.78 0.8M
2023-05-10 459.55 462.68 456.81 459.35 0.8M
2023-05-09 465.66 469.35 460.13 460.48 0.6M
2023-05-08 463.62 465.75 459.21 465.19 0.6M
2023-05-05 462.37 469.38 458.85 464.47 0.8M
2023-05-04 458.00 459.52 452.19 456.69 0.7M
2023-05-03 467.04 467.86 456.47 458.18 0.9M
2023-05-02 471.40 474.68 460.84 466.32 0.8M
2023-05-01 468.82 477.17 468.58 472.28 0.8M
2023-04-28 464.96 472.30 464.55 468.65 1.1M
2023-04-27 457.67 466.31 457.67 465.40 1.1M
2023-04-26 456.00 458.36 447.81 452.38 1.2M
2023-04-25 465.10 470.07 460.56 460.87 1.1M
2023-04-24 451.80 465.18 450.10 462.92 1.5M
2023-04-21 454.99 455.53 443.65 450.74 1.5M
2023-04-20 457.27 457.27 450.25 454.93 2.0M
2023-04-19 467.84 469.40 453.35 457.33 3.0M
2023-04-18 483.00 484.79 479.50 483.08 0.9M
2023-04-17 483.45 484.61 479.19 484.27 0.9M
2023-04-14 495.53 497.56 482.51 484.46 0.9M
2023-04-13 495.07 498.40 490.88 496.20 0.9M
2023-04-12 488.17 496.21 487.08 492.99 1.2M
2023-04-11 487.58 490.79 485.37 489.68 1.1M
2023-04-10 481.27 485.02 479.50 484.93 0.8M
2023-04-06 486.77 488.52 480.72 483.54 0.8M
2023-04-05 478.77 487.46 473.90 484.69 1.4M
2023-04-04 475.00 476.34 472.66 475.43 0.8M
2023-04-03 467.49 478.82 464.54 476.49 1.2M
2023-03-31 461.33 461.81 457.43 459.81 1.1M
2023-03-30 457.74 460.92 449.60 458.92 1.0M
2023-03-29 459.82 460.05 453.39 456.17 0.8M
2023-03-28 467.88 469.56 457.44 458.53 0.9M
2023-03-27 467.83 470.34 462.25 463.97 1.1M
2023-03-24 445.62 456.87 440.31 456.69 1.7M
2023-03-23 466.67 470.41 443.14 446.30 1.9M
2023-03-22 471.95 474.89 465.21 465.39 0.7M
2023-03-21 467.93 471.12 466.26 469.70 0.8M
2023-03-20 463.32 470.85 463.32 466.99 0.9M
2023-03-17 468.44 468.87 460.86 463.17 1.7M
2023-03-16 454.68 469.48 453.44 468.50 1.2M
2023-03-15 451.44 459.56 450.95 456.48 1.1M
2023-03-14 460.37 463.20 453.80 458.58 1.6M
2023-03-13 453.75 466.29 453.73 458.95 0.9M
2023-03-10 458.58 464.53 453.20 454.56 1.3M
2023-03-09 469.13 470.20 458.20 459.96 1.1M
2023-03-08 464.20 467.95 463.00 466.67 1.3M
2023-03-07 475.49 477.00 463.74 466.79 1.2M
2023-03-06 471.46 473.75 469.25 472.84 1.5M
2023-03-03 471.21 471.21 465.14 470.24 1.2M
2023-03-02 468.61 471.63 465.16 468.78 1.0M
2023-03-01 464.30 470.41 463.00 469.03 0.8M
2023-02-28 475.42 475.78 466.80 469.67 1.5M
2023-02-27 481.99 482.96 474.86 476.30 0.9M
2023-02-24 485.43 485.71 476.11 478.03 1.1M
2023-02-23 484.59 492.09 482.85 486.12 0.8M
2023-02-22 481.15 485.78 478.21 483.82 0.8M
2023-02-21 494.10 497.27 477.80 478.82 1.4M
2023-02-17 486.74 495.48 485.01 495.04 0.8M
2023-02-16 486.95 492.01 485.93 486.99 0.6M
2023-02-15 485.77 491.02 485.11 487.13 0.8M
2023-02-14 497.37 500.00 490.19 491.48 0.7M
2023-02-13 490.68 501.78 490.68 495.21 0.9M
2023-02-10 488.38 493.72 488.09 490.78 0.7M
2023-02-09 484.80 488.25 482.38 485.60 0.9M
2023-02-08 476.43 485.20 475.01 483.54 1.0M
2023-02-07 475.60 478.03 470.28 477.87 1.0M
2023-02-06 480.50 484.23 477.71 478.67 1.0M
2023-02-03 481.19 487.24 476.44 477.71 1.2M
2023-02-02 491.83 493.68 472.95 480.41 1.7M
2023-02-01 499.01 503.71 493.33 498.77 1.2M
2023-01-31 492.00 508.78 490.50 499.99 1.3M
2023-01-30 491.81 496.68 488.62 489.08 0.8M
2023-01-27 503.18 504.49 489.13 492.53 1.1M
2023-01-26 499.87 504.78 490.08 502.19 1.3M
2023-01-25 483.00 499.88 480.45 495.59 2.1M
2023-01-24 479.90 482.00 474.75 478.52 1.3M
2023-01-23 480.89 484.25 476.67 477.94 0.9M
2023-01-20 480.60 482.00 472.69 479.49 1.0M
2023-01-19 475.36 482.00 473.61 480.22 0.9M
2023-01-18 481.98 486.32 471.10 471.71 1.0M
2023-01-17 484.25 488.00 479.36 480.96 1.0M
2023-01-13 473.17 489.62 471.45 483.00 1.0M
2023-01-12 478.11 483.91 474.57 477.08 1.4M
2023-01-11 470.67 483.52 470.67 480.54 1.2M
2023-01-10 472.23 473.96 467.98 470.68 0.9M
2023-01-09 476.96 482.79 469.69 470.71 1.3M
2023-01-06 474.73 477.93 464.64 475.48 2.3M
2023-01-05 484.99 484.99 471.03 473.00 1.8M
2023-01-04 502.33 505.00 483.70 485.44 1.6M
2023-01-03 508.68 511.97 493.53 502.20 1.1M