Elevance Health, Inc.
ELV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.89% | 854.59K |
| Aug 7, 2026 | $390.39 | $395.70 | $387.31 | $394.20 | +0.72% | 942.13K |
| Aug 6, 2026 | $391.83 | $392.74 | $386.69 | $391.40 | +0.04% | 910.92K |
| Aug 5, 2026 | $375.20 | $392.43 | $370.47 | $391.24 | +3.50% | 1.17M |
| Aug 4, 2026 | $381.02 | $382.74 | $376.38 | $378.00 | -1.25% | 1.44M |
| Aug 3, 2026 | $375.84 | $383.81 | $374.03 | $382.77 | +1.84% | 1.14M |
| Jul 31, 2026 | $376.01 | $380.04 | $373.16 | $375.84 | -0.15% | 977.24K |
| Jul 30, 2026 | $371.47 | $378.17 | $368.69 | $376.40 | +0.11% | 783.90K |
| Jul 29, 2026 | $386.28 | $388.73 | $375.75 | $375.98 | -2.53% | 1.06M |
| Jul 28, 2026 | $374.51 | $386.66 | $362.98 | $385.73 | +1.95% | 1.76M |
| Jul 27, 2026 | $378.80 | $379.34 | $372.39 | $378.36 | +0.18% | 1.18M |
| Jul 24, 2026 | $380.56 | $382.79 | $375.91 | $377.68 | -0.43% | 969.56K |
| Jul 23, 2026 | $387.69 | $389.24 | $376.60 | $379.31 | -2.51% | 1.13M |
| Jul 22, 2026 | $392.80 | $396.00 | $386.93 | $389.09 | -1.11% | 1.20M |
| Jul 21, 2026 | $386.09 | $393.87 | $378.07 | $393.44 | +2.93% | 1.41M |
| Jul 20, 2026 | $376.42 | $388.60 | $374.46 | $382.23 | +2.44% | 1.74M |
| Jul 17, 2026 | $371.70 | $377.76 | $365.38 | $373.11 | +0.07% | 1.94M |
| Jul 16, 2026 | $394.40 | $396.05 | $370.00 | $372.85 | -4.48% | 2.90M |
| Jul 15, 2026 | $392.78 | $395.86 | $376.16 | $390.33 | -8.54% | 3.90M |
| Jul 14, 2026 | $436.24 | $436.24 | $422.32 | $426.79 | +0.38% | 2.19M |
| Jul 13, 2026 | $422.46 | $426.47 | $419.62 | $425.17 | +2.15% | 1.25M |
| Jul 10, 2026 | $420.08 | $422.07 | $415.49 | $416.23 | -0.99% | 779.52K |
| Jul 9, 2026 | $415.76 | $427.64 | $415.76 | $420.39 | +1.04% | 1.06M |
| Jul 8, 2026 | $418.38 | $427.00 | $414.20 | $416.08 | -0.66% | 1.28M |
| Jul 7, 2026 | $412.85 | $420.07 | $412.29 | $418.85 | +2.62% | 1.23M |
| Jul 6, 2026 | $416.44 | $418.00 | $406.91 | $408.17 | -2.33% | 1.68M |
| Jul 2, 2026 | $422.00 | $427.19 | $414.68 | $417.89 | +0.41% | 1.63M |
| Jul 1, 2026 | $389.90 | $416.26 | $388.70 | $416.19 | +7.62% | 2.11M |
| Jun 30, 2026 | $389.77 | $391.12 | $384.54 | $386.73 | -0.34% | 1.84M |
| Jun 29, 2026 | $393.16 | $395.00 | $386.81 | $388.03 | -1.81% | 1.22M |
| Jun 26, 2026 | $386.25 | $395.58 | $384.44 | $395.18 | +2.03% | 2.91M |
| Jun 25, 2026 | $387.00 | $389.89 | $383.42 | $387.32 | +0.86% | 1.76M |
| Jun 24, 2026 | $396.59 | $397.27 | $381.24 | $384.00 | -2.81% | 2.17M |
| Jun 23, 2026 | $398.88 | $399.28 | $393.28 | $395.10 | +0.07% | 1.26M |
| Jun 22, 2026 | $389.11 | $397.13 | $388.94 | $394.82 | +1.63% | 1.17M |
| Jun 18, 2026 | $392.67 | $393.91 | $387.08 | $388.50 | -0.71% | 3.54M |
| Jun 17, 2026 | $395.68 | $396.89 | $388.00 | $391.27 | — | 1.29M |
