Elevance Health, Inc.
ELV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $421.34 | $424.11 | $406.90 | $413.60 | -1.54% | 2.18M |
| Oct 30, 2026 | $425.00 | $426.77 | $416.47 | $420.07 | -0.46% | 1.29M |
| Oct 29, 2026 | $419.00 | $422.56 | $417.51 | $422.02 | +1.84% | 1.04M |
| Oct 28, 2026 | $419.68 | $424.58 | $411.31 | $414.41 | -1.68% | 1.19M |
| Oct 27, 2026 | $429.96 | $434.38 | $418.66 | $421.49 | -2.28% | 1.54M |
| Oct 26, 2026 | $441.30 | $442.25 | $429.84 | $431.32 | -1.96% | 1.44M |
| Oct 23, 2026 | $442.27 | $445.42 | $439.00 | $439.95 | -1.20% | 1.17M |
| Oct 22, 2026 | $432.56 | $449.95 | $431.20 | $445.28 | +2.57% | 1.43M |
| Oct 21, 2026 | $445.00 | $450.69 | $426.13 | $434.13 | -1.37% | 2.47M |
| Oct 20, 2026 | $432.87 | $440.67 | $431.09 | $440.18 | +2.31% | 1.55M |
| Oct 19, 2026 | $427.19 | $435.50 | $425.00 | $430.23 | +0.46% | 998.33K |
| Oct 16, 2026 | $433.34 | $434.00 | $426.72 | $428.26 | -0.04% | 1.22M |
| Oct 15, 2026 | $429.00 | $432.26 | $424.87 | $428.43 | +0.08% | 1.52M |
| Oct 14, 2026 | $428.82 | $434.00 | $421.78 | $428.09 | +0.66% | 2.12M |
| Oct 13, 2026 | $427.00 | $433.89 | $420.99 | $425.27 | +0.75% | 1.84M |
| Oct 12, 2026 | $415.00 | $423.98 | $413.70 | $422.09 | +2.28% | 869.49K |
| Oct 9, 2026 | $401.92 | $418.56 | $400.94 | $412.70 | +2.93% | 2.08M |
| Oct 8, 2026 | $403.83 | $407.37 | $397.12 | $400.94 | -0.83% | 786.33K |
| Oct 7, 2026 | $401.00 | $410.54 | $399.98 | $404.31 | +1.05% | 904.79K |
| Oct 6, 2026 | $396.68 | $400.97 | $394.42 | $400.09 | +1.41% | 1.23M |
| Oct 5, 2026 | $387.67 | $395.99 | $385.00 | $394.51 | +2.09% | 712.11K |
| Oct 2, 2026 | $382.09 | $388.04 | $380.65 | $386.43 | +1.25% | 892.68K |
| Oct 1, 2026 | $388.00 | $390.37 | $375.74 | $381.67 | -1.84% | 1.19M |
| Sep 30, 2026 | $391.91 | $396.14 | $383.04 | $388.82 | -1.00% | 1.30M |
| Sep 29, 2026 | $391.00 | $395.44 | $390.00 | $392.73 | -0.47% | 934.76K |
| Sep 28, 2026 | $396.99 | $400.17 | $392.44 | $394.59 | -0.38% | 1.34M |
| Sep 25, 2026 | $400.00 | $405.13 | $394.69 | $396.09 | -0.54% | 1.22M |
| Sep 24, 2026 | $397.00 | $400.97 | $394.31 | $398.25 | -0.08% | 1.17M |
| Sep 23, 2026 | $400.84 | $404.39 | $396.37 | $398.56 | -0.96% | 1.21M |
| Sep 22, 2026 | $412.07 | $412.75 | $401.38 | $402.43 | -1.68% | 1.12M |
| Sep 21, 2026 | $410.31 | $411.48 | $406.20 | $409.31 | -0.40% | 933.96K |
| Sep 18, 2026 | $414.68 | $415.36 | $406.38 | $410.95 | -0.80% | 2.08M |
| Sep 17, 2026 | $414.59 | $418.78 | $411.71 | $414.26 | +0.41% | 1.19M |
| Sep 16, 2026 | $417.00 | $422.36 | $411.66 | $412.56 | -1.19% | 1.12M |
| Sep 15, 2026 | $423.00 | $423.56 | $415.81 | $417.54 | -1.58% | 1.48M |
| Sep 14, 2026 | $422.54 | $427.17 | $420.28 | $424.24 | +1.32% | 1.12M |
| Sep 11, 2026 | $420.00 | $426.39 | $413.09 | $418.72 | +0.52% | 1.36M |
| Sep 10, 2026 | $407.38 | $421.90 | $406.00 | $416.54 | +4.95% | 1.90M |
| Sep 9, 2026 | $403.53 | $409.43 | $391.40 | $396.90 | -1.25% | 1.21M |
| Sep 8, 2026 | $401.02 | $405.17 | $399.73 | $401.94 | -1.36% | 1.17M |
| Sep 4, 2026 | $411.12 | $414.46 | $406.33 | $407.50 | -1.76% | 1.13M |
| Sep 3, 2026 | $408.93 | $416.58 | $403.00 | $414.78 | +2.20% | 1.23M |
| Sep 2, 2026 | $404.83 | $409.00 | $402.93 | $405.84 | +0.69% | 980.91K |
| Sep 1, 2026 | $396.44 | $404.82 | $393.58 | $403.04 | +2.67% | 1.10M |
| Aug 31, 2026 | $393.94 | $395.36 | $390.80 | $392.54 | -0.48% | 1.09M |
| Aug 28, 2026 | $400.81 | $403.16 | $394.40 | $394.43 | -1.17% | 561.39K |
| Aug 27, 2026 | $397.36 | $404.09 | $395.22 | $399.11 | -0.85% | 569.34K |
| Aug 26, 2026 | $399.00 | $410.29 | $399.00 | $402.54 | +0.92% | 683.86K |
| Aug 25, 2026 | $402.67 | $402.67 | $397.69 | $398.87 | -0.93% | 933.56K |
| Aug 24, 2026 | $401.17 | $406.99 | $398.32 | $402.63 | +0.52% | 805.54K |
| Aug 21, 2026 | $396.96 | $404.49 | $396.96 | $400.54 | +1.07% | 771.59K |
| Aug 20, 2026 | $394.39 | $399.59 | $393.81 | $396.28 | -0.54% | 812.92K |
| Aug 19, 2026 | $398.44 | $402.87 | $395.35 | $398.45 | +0.05% | 1.12M |
| Aug 18, 2026 | $394.46 | $402.72 | $391.77 | $398.27 | +2.06% | 950.87K |
| Aug 17, 2026 | $396.82 | $400.17 | $388.12 | $390.24 | -2.52% | 900.65K |
| Aug 14, 2026 | $398.39 | $402.30 | $397.23 | $400.32 | +0.53% | 730.75K |
| Aug 13, 2026 | $400.80 | $404.72 | $397.63 | $398.22 | -0.23% | 652.29K |
| Aug 12, 2026 | $386.94 | $399.16 | $385.84 | $399.14 | +2.25% | 786.75K |
| Aug 11, 2026 | $398.22 | $403.33 | $388.16 | $390.37 | -1.84% | 907.28K |
| Aug 10, 2026 | $395.31 | $400.93 | $395.02 | $397.70 | — | 854.59K |
