Elevance Health Inc (A58)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.2 | 1.05841644616 | 491.3 | 501.8 | 486.3 | 43 | 493.45755814 | DE |
| 4 | -10.7 | -2.1096214511 | 507.2 | 507.2 | 459.1 | 48 | 488.21473684 | DE |
| 12 | 14.5 | 3.00829875519 | 482 | 507.2 | 457.8 | 44 | 484.98395225 | DE |
| 26 | 72.5 | 17.0990566038 | 424 | 507.2 | 408 | 47 | 465.45830226 | DE |
| 52 | 90.5 | 22.2906403941 | 406 | 507.2 | 370 | 49 | 447.35376106 | DE |
| 156 | 172.5 | 53.2407407407 | 324 | 557.9 | 313.4 | 43 | 442.90473719 | DE |
| 260 | 216.3 | 77.1948608137 | 280.2 | 557.9 | 239.5 | 65 | 374.70918231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828760 | 496 | 0 | 0.00 | 496 | 496 | 496 | 0 |
| 1718742360 | 496 | -0.3 | -0.06 | 497.9 | 497.9 | 495 | 43 |
| 1718656020 | 496.3 | -2.2 | -0.44 | 495.9 | 501.2 | 493.1 | 57 |
| 1718396820 | 498.5 | 12.2 | 2.51 | 498.6 | 501.8 | 498.5 | 20 |
| 1718310420 | 486.3 | -14.3 | -2.86 | 491.3 | 491.3 | 486.3 | 52 |
| 1718224020 | 500.6 | 0 | 0.00 | 500.6 | 500.6 | 500.6 | 0 |
| 1718137620 | 500.6 | 4.2 | 0.85 | 495.9 | 501.2 | 495.9 | 137 |
| 1718051220 | 496.4 | -4.4 | -0.88 | 497.4 | 497.4 | 496.4 | 19 |
| 1717792020 | 500.8 | 7 | 1.42 | 498.2 | 503 | 498.2 | 13 |
| 1717705620 | 493.8 | -9 | -1.79 | 497.2 | 497.2 | 493 | 100 |
| 1717619220 | 502.8 | 4.8 | 0.96 | 493.2 | 502.8 | 493.2 | 20 |
| 1717532820 | 498 | -1.9 | -0.38 | 493.7 | 498.9 | 493.7 | 13 |
| 1717446420 | 499.9 | 7.3 | 1.48 | 496.1 | 499.9 | 495.5 | 10 |
| 1717187220 | 492.6 | 21.1 | 4.48 | 488.4 | 492.6 | 488.4 | 9 |
| 1717100820 | 471.5 | 6.7 | 1.44 | 462.1 | 471.5 | 462.1 | 91 |
| 1717014420 | 464.8 | -9.3 | -1.96 | 477.2 | 477.2 | 459.1 | 101 |
| 1716928020 | 474.1 | -8.1 | -1.68 | 480 | 480 | 474.1 | 25 |
| 1716841560 | 482.2 | 1.1 | 0.23 | 482.8 | 482.8 | 482.2 | 8 |
| 1716582420 | 481.1 | -21.5 | -4.28 | 502.2 | 503 | 481.1 | 81 |
| 1716496020 | 502.6 | -4.4 | -0.87 | 507.2 | 507.2 | 502.6 | 57 |
| 1716409620 | 507 | 7.4 | 1.48 | 502 | 507.2 | 501.4 | 64 |
| 1716323160 | 499.6 | -3.4 | -0.68 | 497.2 | 499.6 | 497.2 | 30 |
| 1716236760 | 503 | 1.4 | 0.28 | 503 | 503 | 503 | 1 |
| 1715977620 | 501.6 | 4.8 | 0.97 | 499.4 | 501.6 | 499.4 | 12 |
| 1715891220 | 496.8 | -0.6 | -0.12 | 495.8 | 498 | 495.8 | 12 |
| 1715804820 | 497.4 | -1 | -0.20 | 494.7 | 497.5 | 493.3 | 15 |
| 1715718360 | 498.4 | 0 | 0.00 | 498.4 | 498.4 | 498.4 | 0 |
| 1715631960 | 498.4 | -2.8 | -0.56 | 502.4 | 502.4 | 498.4 | 22 |
| 1715372820 | 501.2 | 6.2 | 1.25 | 503.2 | 503.2 | 498 | 33 |
| 1715286420 | 495 | -5 | -1.00 | 495 | 495 | 495 | 3 |
| 1715200020 | 500 | 2.8 | 0.56 | 500.6 | 502 | 497.8 | 28 |
| 1715113620 | 497.2 | 6.6 | 1.35 | 493.9 | 497.2 | 493.9 | 34 |
| 1715027220 | 490.6 | 2.6 | 0.53 | 489.6 | 492.6 | 489.3 | 35 |
| 1714768020 | 488 | -0.3 | -0.06 | 491.4 | 491.9 | 481.7 | 83 |
| 1714681560 | 488.3 | -9.9 | -1.99 | 490.3 | 493 | 488.3 | 9 |
| 1714508820 | 498.2 | 0.7 | 0.14 | 498.2 | 498.2 | 498.2 | 5 |
| 1714422420 | 497.5 | -4.3 | -0.86 | 503.4 | 505.2 | 497.5 | 83 |
| 1714163220 | 501.8 | 6.3 | 1.27 | 501.8 | 501.8 | 501.8 | 4 |
| 1714076820 | 495.5 | -2.6 | -0.52 | 496.1 | 496.1 | 495.5 | 3 |
| 1713990420 | 498.1 | -5.5 | -1.09 | 493 | 498.1 | 493 | 8 |
| 1713903960 | 503.6 | 2 | 0.40 | 499.8 | 503.6 | 499.7 | 38 |
| 1713817560 | 501.6 | 1.8 | 0.36 | 500.8 | 501.6 | 498.5 | 66 |
| 1713558420 | 499.8 | 2 | 0.40 | 491.5 | 501 | 490.8 | 41 |
| 1713472020 | 497.8 | 18.6 | 3.88 | 476.5 | 503.8 | 476.5 | 72 |
| 1713385620 | 479.2 | 4.5 | 0.95 | 479 | 480.2 | 479 | 33 |
| 1713299220 | 474.7 | -0.8 | -0.17 | 471.5 | 480 | 471.5 | 94 |
| 1713212820 | 475.5 | 2.5 | 0.53 | 469.8 | 475.5 | 467.5 | 32 |
| 1712953620 | 473 | -3.7 | -0.78 | 470.5 | 473 | 470.5 | 5 |
| 1712867160 | 476.7 | 0 | 0.00 | 476.7 | 476.7 | 476.7 | 0 |
| 1712780760 | 476.7 | 7.6 | 1.62 | 475.4 | 476.9 | 475.4 | 13 |
| 1712694360 | 469.1 | 1.6 | 0.34 | 470.5 | 472.3 | 469.1 | 91 |
| 1712607960 | 467.5 | 9.7 | 2.12 | 466.5 | 469.5 | 466.5 | 50 |
| 1712348760 | 457.8 | 0 | 0.00 | 457.8 | 457.8 | 457.8 | 0 |
| 1712262360 | 457.8 | -7.9 | -1.70 | 468.5 | 468.5 | 457.8 | 29 |
| 1712175960 | 465.7 | 2.7 | 0.58 | 461.2 | 465.7 | 459.6 | 124 |
| 1712089560 | 463 | -19 | -3.94 | 469.2 | 471 | 463 | 218 |
| 1711661160 | 482 | 2 | 0.42 | 482 | 484 | 482 | 17 |
| 1711574820 | 480 | 2 | 0.42 | 478 | 480 | 478 | 25 |
| 1711488360 | 478 | 6 | 1.27 | 478 | 478 | 478 | 30 |
| 1711401960 | 472 | -2 | -0.42 | 476 | 476 | 472 | 70 |
| 1711142760 | 474 | 2 | 0.42 | 476 | 478 | 468 | 159 |
| 1711056360 | 472 | 0 | 0.00 | 472 | 472 | 472 | 11 |
| 1710969960 | 472 | 0 | 0.00 | 472 | 472 | 472 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
