Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Elevance Health, Inc. Common Stock (NY:ELV)

348.80 +0.42 (+0.12%)
Official Closing Price Updated: 6:30 PM EST, Dec 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2025 348.26 351.42 346.93 348.80 787,397 +0.42(+0.12%)
Dec 29, 2025 348.35 350.47 347.30 348.38 1,634,910 -1.50(-0.43%)
Dec 26, 2025 342.99 350.00 342.99 349.88 624,819 +6.58(+1.92%)
Dec 24, 2025 344.40 346.86 342.54 343.30 458,300 +0.08(+0.02%)
Dec 23, 2025 342.73 345.33 341.72 343.22 806,367 -1.05(-0.30%)
Dec 22, 2025 340.69 346.00 339.00 344.27 1,354,725 +3.58(+1.05%)
Dec 19, 2025 337.65 346.61 337.61 340.69 4,158,334 -3.91(-1.13%)
Dec 18, 2025 342.08 346.38 337.54 344.60 1,860,351 -1.36(-0.39%)
Dec 17, 2025 349.57 351.00 343.00 345.96 1,586,394 -5.94(-1.69%)
Dec 16, 2025 360.41 361.55 348.59 351.90 1,206,087 -8.77(-2.43%)
Dec 15, 2025 359.00 363.50 354.82 360.67 1,314,927 +1.60(+0.45%)
Dec 12, 2025 360.43 363.42 357.88 359.07 2,090,649 -1.15(-0.32%)
Dec 11, 2025 343.27 362.26 341.55 360.22 2,993,106 +19.18(+5.62%)
Dec 10, 2025 328.85 341.09 325.29 341.04 1,318,022 +11.23(+3.40%)
Dec 09, 2025 331.55 335.79 327.21 329.81 1,296,174 -0.80(-0.24%)
Dec 08, 2025 332.02 332.06 323.04 330.61 1,727,943 -0.14(-0.04%)
Dec 05, 2025 333.30 333.94 328.01 330.75 1,324,215 -2.74(-0.82%)
Dec 04, 2025 330.74 336.45 328.31 333.49 2,357,295 +2.74(+0.83%)
Dec 03, 2025 332.03 334.97 329.62 330.75 1,691,846 -0.17(-0.05%)
Dec 02, 2025 329.55 331.70 326.20 330.92 1,034,805 +1.24(+0.38%)
Dec 01, 2025 336.80 339.28 329.38 329.68 1,583,938 -8.58(-2.54%)
Nov 28, 2025 338.55 339.93 335.57 338.26 570,887 -0.26(-0.08%)
Nov 26, 2025 336.16 341.89 332.21 338.52 1,691,117 +2.25(+0.67%)
Nov 25, 2025 331.54 339.00 330.10 336.27 1,389,465 +6.67(+2.02%)
Nov 24, 2025 331.06 336.34 323.79 329.60 2,539,836 +7.87(+2.45%)
Nov 21, 2025 315.54 324.35 314.08 321.73 1,173,834 +7.74(+2.47%)
Nov 20, 2025 317.58 319.05 311.88 313.99 1,120,591 -2.38(-0.75%)
Nov 19, 2025 324.17 324.41 315.81 316.37 1,497,674 -8.16(-2.51%)
Nov 18, 2025 329.49 329.50 323.01 324.53 1,416,109 -6.38(-1.93%)
Nov 17, 2025 325.49 336.48 324.38 330.91 1,995,819 +5.08(+1.56%)
Nov 14, 2025 329.68 331.79 320.40 325.83 1,392,839 -2.45(-0.75%)
Nov 13, 2025 325.61 332.66 321.54 328.28 1,759,579 +0.65(+0.20%)
Nov 12, 2025 314.94 332.57 314.00 327.63 2,020,662 +12.38(+3.93%)
Nov 11, 2025 306.76 317.35 303.60 315.25 1,449,586 +11.47(+3.78%)
Nov 10, 2025 309.54 313.46 300.81 303.78 1,964,335 -14.00(-4.41%)
Nov 07, 2025 313.48 317.83 310.71 317.78 1,151,472 +3.34(+1.06%)
Nov 06, 2025 318.17 323.10 314.44 314.44 1,259,235 -3.64(-1.14%)
Nov 05, 2025 315.09 319.02 312.13 318.08 1,299,767 +1.46(+0.46%)
Nov 04, 2025 310.46 318.84 310.00 316.62 1,548,127 +3.43(+1.10%)
Nov 03, 2025 317.92 318.50 308.83 313.19 1,529,985 -4.01(-1.26%)
Oct 31, 2025 320.00 320.77 314.03 317.20 1,613,916 -4.75(-1.48%)
Oct 30, 2025 333.00 335.38 321.80 321.95 1,710,353 -14.41(-4.28%)
Oct 29, 2025 341.22 342.23 334.53 336.36 1,572,961 -3.04(-0.90%)
Oct 28, 2025 342.49 347.26 337.50 339.40 1,368,548 -3.09(-0.90%)
Oct 27, 2025 341.02 342.73 338.08 342.49 1,137,741 +0.14(+0.04%)
Oct 24, 2025 347.01 349.02 340.04 342.35 1,318,330 -3.93(-1.13%)
Oct 23, 2025 338.66 348.68 335.10 346.28 2,493,858 +1.07(+0.31%)
Oct 22, 2025 346.98 348.26 337.91 345.21 3,057,072 -4.54(-1.30%)
Oct 21, 2025 344.70 354.58 337.00 349.75 4,062,013 -4.32(-1.22%)
Oct 20, 2025 348.77 355.79 347.62 354.07 1,946,671 +5.30(+1.52%)
Oct 17, 2025 348.54 351.21 345.93 348.77 1,440,081 +0.59(+0.17%)
Oct 16, 2025 347.73 351.55 346.99 348.18 1,162,252 -1.31(-0.37%)
Oct 15, 2025 347.21 351.28 342.73 349.49 1,764,692 -0.99(-0.28%)
Oct 14, 2025 345.12 351.43 344.37 350.48 1,638,324 -0.94(-0.27%)
Oct 13, 2025 351.15 355.29 350.48 351.42 1,173,454 -1.82(-0.52%)
Oct 10, 2025 360.23 361.64 352.03 353.24 1,768,970 -4.89(-1.37%)
Oct 09, 2025 363.90 364.87 358.11 358.13 1,291,686 -4.21(-1.16%)
Oct 08, 2025 358.11 364.83 362.34 1,834,097 +4.85(+1.36%)
Oct 07, 2025 353.91 359.21 352.35 357.49 1,782,165 +7.55(+2.16%)
Oct 06, 2025 353.91 355.23 349.06 349.94 1,725,329 -0.56(-0.16%)
Oct 03, 2025 341.28 357.00 341.09 350.50 2,683,149 +10.26(+3.02%)
Oct 02, 2025 329.00 341.39 328.90 340.24 2,182,098 +7.58(+2.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.