Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ELV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 541.04 | 1.03 | 0.19% | 540.35 | 542.40 | 537.80 | 615,038 |
| Jun 05 2024 | 540.01 | -0.42 | -0.08% | 544.94 | 544.94 | 532.79 | 650,836 |
| Jun 04 2024 | 540.43 | -2.29 | -0.42% | 542.31 | 543.80 | 537.54 | 1,246,525 |
| Jun 03 2024 | 542.72 | 4.24 | 0.79% | 533.97 | 544.185 | 533.33 | 1,238,221 |
| May 31 2024 | 538.48 | 31.14 | 6.14% | 523.87 | 542.37 | 518.00 | 4,149,758 |
| May 30 2024 | 507.34 | 1.82 | 0.36% | 505.03 | 511.365 | 500.51 | 1,016,074 |
| May 29 2024 | 505.52 | -13.67 | -2.63% | 515.50 | 515.50 | 491.18 | 1,411,981 |
| May 28 2024 | 519.19 | -2.22 | -0.43% | 520.00 | 520.79 | 513.72 | 1,266,299 |
| May 24 2024 | 521.41 | -22.53 | -4.14% | 545.10 | 546.22 | 520.60 | 1,533,656 |
| May 23 2024 | 543.94 | -3.86 | -0.70% | 545.58 | 547.355 | 542.60 | 532,747 |
| May 22 2024 | 547.80 | 2.19 | 0.40% | 544.37 | 550.34 | 542.95 | 766,310 |
| May 21 2024 | 545.61 | 3.99 | 0.74% | 542.71 | 546.50 | 540.76 | 606,132 |
| May 20 2024 | 541.62 | -6.09 | -1.11% | 547.00 | 547.98 | 541.18 | 534,932 |
| May 17 2024 | 547.71 | 3.82 | 0.70% | 546.46 | 547.99 | 541.41 | 897,567 |
| May 16 2024 | 543.89 | 3.90 | 0.72% | 540.89 | 546.29 | 540.01 | 943,398 |
| May 15 2024 | 539.99 | 5.36 | 1.00% | 534.85 | 541.33 | 534.35 | 693,294 |
| May 14 2024 | 534.63 | -4.14 | -0.77% | 539.67 | 540.22 | 533.54 | 656,434 |
| May 13 2024 | 538.77 | -0.41 | -0.08% | 538.63 | 540.05 | 535.35 | 1,090,498 |
| May 10 2024 | 539.18 | 0.60 | 0.11% | 539.11 | 543.13 | 538.22 | 841,374 |
| May 09 2024 | 538.58 | 5.23 | 0.98% | 533.65 | 539.3825 | 533.65 | 456,567 |
| May 08 2024 | 533.35 | -2.82 | -0.53% | 538.65 | 539.76 | 532.19 | 807,651 |
| May 07 2024 | 536.17 | 6.24 | 1.18% | 532.40 | 536.89 | 532.27 | 692,247 |
| May 06 2024 | 529.93 | 2.97 | 0.56% | 529.66 | 530.60 | 527.34 | 756,968 |
| May 03 2024 | 526.96 | 1.35 | 0.26% | 525.28 | 528.33 | 518.90 | 819,173 |
| May 02 2024 | 525.61 | 0.77 | 0.15% | 527.73 | 528.605 | 523.73 | 1,338,413 |
| May 01 2024 | 524.84 | -3.74 | -0.71% | 524.77 | 527.87 | 519.74 | 977,589 |
| Apr 30 2024 | 528.58 | -5.40 | -1.01% | 533.68 | 534.60 | 527.11 | 950,278 |
| Apr 29 2024 | 533.98 | -3.28 | -0.61% | 539.08 | 540.64 | 532.75 | 644,158 |
| Apr 26 2024 | 537.26 | -2.42 | -0.45% | 536.42 | 540.00 | 529.98 | 700,726 |
| Apr 25 2024 | 539.68 | 5.95 | 1.11% | 534.96 | 542.07 | 534.96 | 1,066,975 |
| Apr 24 2024 | 533.73 | 0.81 | 0.15% | 532.00 | 534.95 | 527.05 | 916,012 |
| Apr 23 2024 | 532.92 | 0.70 | 0.13% | 535.00 | 538.65 | 530.1915 | 811,677 |
| Apr 22 2024 | 532.22 | 0.80 | 0.15% | 530.11 | 536.91 | 527.45 | 1,525,122 |
| Apr 19 2024 | 531.42 | 6.23 | 1.19% | 531.41 | 536.05 | 525.90 | 1,791,404 |
| Apr 18 2024 | 525.19 | 16.22 | 3.19% | 520.58 | 539.11 | 520.58 | 2,594,250 |
| Apr 17 2024 | 508.97 | 2.00 | 0.39% | 509.02 | 513.64 | 506.49 | 1,401,406 |
| Apr 16 2024 | 506.97 | 6.88 | 1.38% | 512.43 | 514.01 | 503.66 | 1,127,281 |
| Apr 15 2024 | 500.09 | 2.60 | 0.52% | 504.24 | 505.90 | 498.49 | 1,031,348 |
| Apr 12 2024 | 497.49 | -4.47 | -0.89% | 500.37 | 501.31 | 494.31 | 1,188,288 |
| Apr 11 2024 | 501.96 | -5.78 | -1.14% | 508.77 | 508.77 | 499.51 | 880,244 |
| Apr 10 2024 | 507.74 | -6.66 | -1.29% | 512.42 | 513.97 | 505.78 | 851,262 |
| Apr 09 2024 | 514.40 | 4.40 | 0.86% | 509.79 | 514.50 | 507.00 | 940,621 |
| Apr 08 2024 | 510.00 | 2.65 | 0.52% | 505.16 | 510.48 | 504.09 | 983,569 |
| Apr 05 2024 | 507.35 | 8.75 | 1.75% | 498.65 | 508.33 | 497.41 | 1,005,880 |
| Apr 04 2024 | 498.60 | -7.40 | -1.46% | 507.28 | 509.31 | 496.76 | 1,041,883 |
| Apr 03 2024 | 506.00 | 6.78 | 1.36% | 499.09 | 506.34 | 498.97 | 1,085,200 |
| Apr 02 2024 | 499.22 | -16.78 | -3.25% | 503.94 | 506.9325 | 493.64 | 1,811,548 |
| Apr 01 2024 | 516.00 | -2.54 | -0.49% | 516.45 | 518.00 | 514.64 | 647,695 |
| Mar 28 2024 | 518.54 | -1.42 | -0.27% | 520.00 | 521.18 | 517.9601 | 875,482 |
| Mar 27 2024 | 519.96 | 2.72 | 0.53% | 520.00 | 521.18 | 517.405 | 685,889 |
| Mar 26 2024 | 517.24 | 6.88 | 1.35% | 511.50 | 518.15 | 510.645 | 979,077 |
| Mar 25 2024 | 510.36 | -3.49 | -0.68% | 514.61 | 515.83 | 509.816 | 569,413 |
| Mar 22 2024 | 513.85 | -0.82 | -0.16% | 517.47 | 519.37 | 513.63 | 608,550 |
| Mar 21 2024 | 514.67 | 0.37 | 0.07% | 513.33 | 515.85 | 512.25 | 649,780 |
| Mar 20 2024 | 514.30 | -1.53 | -0.30% | 513.74 | 516.435 | 511.25 | 577,407 |
| Mar 19 2024 | 515.83 | 4.53 | 0.89% | 512.48 | 516.00 | 511.31 | 659,580 |
| Mar 18 2024 | 511.30 | -1.78 | -0.35% | 511.95 | 513.105 | 508.30 | 724,223 |
| Mar 15 2024 | 513.08 | 2.51 | 0.49% | 500.36 | 513.50 | 500.36 | 1,444,877 |
| Mar 14 2024 | 510.57 | 1.08 | 0.21% | 508.75 | 510.99 | 505.31 | 1,060,013 |
| Mar 13 2024 | 509.49 | 3.92 | 0.78% | 508.39 | 512.76 | 506.49 | 924,429 |
| Mar 12 2024 | 505.57 | -1.22 | -0.24% | 506.04 | 507.83 | 503.43 | 689,589 |
| Mar 11 2024 | 506.79 | 3.82 | 0.76% | 502.19 | 508.69 | 499.85 | 940,672 |
