Elevance Health, Inc.$391.56CI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $276.27 | $276.98 | $272.08 | $274.05 | -2.84% | 2.80M |
| Aug 3, 2026 | $279.05 | $283.83 | $276.71 | $282.06 | +1.08% | 1.79M |
| Jul 31, 2026 | $285.11 | $287.35 | $278.97 | $279.05 | -2.99% | 2.19M |
| Jul 30, 2026 | $286.00 | $291.95 | $281.03 | $287.66 | -2.97% | 2.32M |
| Jul 29, 2026 | $303.00 | $303.00 | $296.22 | $296.47 | -1.52% | 1.72M |
| Jul 28, 2026 | $293.58 | $304.69 | $291.89 | $301.06 | +3.45% | 1.86M |
| Jul 27, 2026 | $289.65 | $293.33 | $286.71 | $291.02 | +0.50% | 1.31M |
| Jul 24, 2026 | $288.08 | $290.57 | $285.93 | $289.57 | +1.15% | 1.08M |
| Jul 23, 2026 | $285.55 | $289.96 | $283.50 | $286.29 | +0.51% | 1.04M |
| Jul 22, 2026 | $291.68 | $293.21 | $284.66 | $284.85 | -1.94% | 1.41M |
| Jul 21, 2026 | $282.00 | $290.54 | $280.56 | $290.49 | +2.31% | 1.35M |
| Jul 20, 2026 | $281.23 | $285.75 | $281.14 | $283.94 | +0.88% | 1.66M |
| Jul 17, 2026 | $286.57 | $289.66 | $279.75 | $281.45 | -0.84% | 3.03M |
| Jul 16, 2026 | $290.00 | $291.94 | $278.86 | $283.82 | -4.70% | 3.40M |
| Jul 15, 2026 | $300.11 | $304.83 | $291.52 | $297.81 | -1.83% | 1.66M |
| Jul 14, 2026 | $304.50 | $305.44 | $298.52 | $303.35 | -0.38% | 1.03M |
| Jul 13, 2026 | $295.75 | $305.25 | $294.88 | $304.50 | +3.76% | 1.28M |
| Jul 10, 2026 | $293.57 | $294.23 | $289.31 | $293.46 | +0.57% | 761.55K |
| Jul 9, 2026 | $290.26 | $296.60 | $288.68 | $291.80 | +0.71% | 1.20M |
| Jul 8, 2026 | $287.43 | $291.79 | $284.23 | $289.73 | +1.09% | 1.20M |
| Jul 7, 2026 | $286.53 | $289.91 | $284.34 | $286.62 | +1.65% | 1.10M |
| Jul 6, 2026 | $287.13 | $287.38 | $275.80 | $281.98 | -2.01% | 1.77M |
| Jul 2, 2026 | $280.38 | $287.77 | $278.79 | $287.77 | +3.86% | 2.11M |
| Jul 1, 2026 | $276.74 | $279.55 | $273.66 | $277.07 | +0.50% | 2.23M |
| Jun 30, 2026 | $279.47 | $279.64 | $275.61 | $275.68 | -1.10% | 1.46M |
| Jun 29, 2026 | $283.10 | $284.35 | $278.44 | $278.74 | -1.43% | 1.37M |
| Jun 26, 2026 | $284.16 | $289.00 | $280.71 | $282.79 | +0.33% | 3.28M |
| Jun 25, 2026 | $278.90 | $285.50 | $278.90 | $281.87 | +0.86% | 1.26M |
| Jun 24, 2026 | $283.64 | $283.64 | $275.29 | $279.46 | -1.28% | 2.70M |
| Jun 23, 2026 | $286.73 | $286.73 | $281.04 | $283.08 | +0.35% | 1.40M |
| Jun 22, 2026 | $282.26 | $284.25 | $279.39 | $282.08 | +1.01% | 1.50M |
| Jun 18, 2026 | $284.83 | $286.19 | $279.20 | $279.27 | -2.04% | 2.45M |
| Jun 17, 2026 | $290.13 | $291.15 | $284.11 | $285.09 | -2.33% | 1.05M |
| Jun 16, 2026 | $295.68 | $295.72 | $288.37 | $291.88 | -0.66% | 1.08M |
| Jun 15, 2026 | $296.60 | $298.00 | $291.49 | $293.83 | -1.40% | 1.13M |
| Jun 12, 2026 | $296.22 | $299.27 | $295.25 | $298.00 | +1.07% | 1.32M |
| Jun 11, 2026 | $296.87 | $297.22 | $293.40 | $294.84 | -0.33% | 1.13M |
| Jun 10, 2026 | $298.00 | $298.00 | $290.39 | $295.81 | +0.27% | 1.47M |
| Jun 9, 2026 | $290.80 | $295.04 | $289.38 | $295.00 | +1.86% | 1.69M |
| Jun 8, 2026 | $287.51 | $291.40 | $286.26 | $289.61 | +0.04% | 1.51M |
| Jun 5, 2026 | $283.00 | $290.32 | $283.00 | $289.48 | +3.14% | 1.70M |
| Jun 4, 2026 | $277.00 | $284.12 | $275.56 | $280.68 | +3.68% | 2.55M |
| Jun 3, 2026 | $272.49 | $274.76 | $270.43 | $270.73 | -0.73% | 1.41M |
| Jun 2, 2026 | $273.70 | $277.08 | $271.46 | $272.72 | -0.54% | 1.30M |
| Jun 1, 2026 | $275.62 | $277.98 | $273.07 | $274.19 | -1.16% | 1.08M |
| May 29, 2026 | $284.20 | $287.31 | $276.14 | $277.40 | -2.44% | 2.40M |
| May 28, 2026 | $286.13 | $288.67 | $284.00 | $284.33 | -0.50% | 1.53M |
| May 27, 2026 | $281.50 | $286.64 | $281.09 | $285.75 | +1.75% | 1.42M |
| May 26, 2026 | $283.00 | $284.24 | $279.67 | $280.83 | -1.89% | 2.32M |
| May 22, 2026 | $284.08 | $286.56 | $281.96 | $286.24 | +1.50% | 1.44M |
| May 21, 2026 | $281.52 | $285.48 | $279.67 | $282.02 | -0.38% | 1.16M |
| May 20, 2026 | $291.27 | $292.36 | $283.00 | $283.10 | -2.81% | 1.29M |
| May 19, 2026 | $286.08 | $293.25 | $281.33 | $291.28 | +1.60% | 1.26M |
| May 18, 2026 | $286.24 | $290.32 | $283.74 | $286.69 | +0.50% | 1.38M |
| May 15, 2026 | $294.00 | $296.27 | $284.91 | $285.27 | -3.28% | 2.18M |
| May 14, 2026 | $300.90 | $300.90 | $294.22 | $294.93 | -1.92% | 1.41M |
| May 13, 2026 | $298.29 | $303.33 | $296.51 | $300.71 | +0.74% | 2.22M |
| May 12, 2026 | $290.00 | $298.71 | $286.43 | $298.49 | +3.26% | 2.29M |
| May 11, 2026 | $290.39 | $293.00 | $287.00 | $289.07 | +0.35% | 1.70M |
| May 8, 2026 | $285.67 | $288.47 | $283.80 | $288.06 | — | 1.66M |
