Dark

ELV
Elevance Health, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:55 PM EDT

394.22USD+0.720%(+2.82)941,896

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

392.19USD+0.202%(+0.79)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

394.20USD-0.005%(-0.02)472,841

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	390.3900	395.7000	387.3100	394.2000	+0.715%	942,127	0.000%
2026-08-06	391.8300	392.7400	386.6900	391.4000	+0.041%	910,923	+0.715%
2026-08-05	375.2000	392.4300	370.4700	391.2400	+3.503%	1,165,501	+0.757%
2026-08-04	381.0200	382.7350	376.3800	378.0000	-1.246%	1,438,050	+4.286%
2026-08-03	375.8400	383.8100	374.0300	382.7700	+1.844%	1,140,046	+2.986%
2026-07-31	376.0100	380.0400	373.1600	375.8400	-0.149%	977,239	+4.885%
2026-07-30	371.4700	378.1699	368.6900	376.4000	+0.112%	783,900	+4.729%
2026-07-29	386.2800	388.7300	375.7500	375.9800	-2.528%	1,061,354	+4.846%
2026-07-28	374.5100	386.6600	362.9800	385.7300	+1.948%	1,758,625	+2.196%
2026-07-27	378.8000	379.3400	372.3900	378.3600	+0.180%	1,179,728	+4.186%
2026-07-24	380.5600	382.7900	375.9100	377.6800	-0.430%	969,559	+4.374%
2026-07-23	387.6900	389.2400	376.6000	379.3100	-2.514%	1,134,233	+3.926%
2026-07-22	392.8000	396.0000	386.9250	389.0900	-1.106%	1,198,528	+1.313%
2026-07-21	386.0900	393.8700	378.0700	393.4400	+2.933%	1,414,287	+0.193%
2026-07-20	376.4200	388.6000	374.4550	382.2300	+2.444%	1,743,599	+3.132%
2026-07-17	371.7000	377.7600	365.3750	373.1100	+0.070%	1,940,386	+5.652%
2026-07-16	394.4000	396.0500	370.0000	372.8500	-4.478%	2,902,941	+5.726%
2026-07-15	392.7800	395.8600	376.1626	390.3300	-8.543%	3,897,310	+0.991%
2026-07-14	436.2400	436.2400	422.3200	426.7900	+0.381%	2,192,959	-7.636%
2026-07-13	422.4600	426.4700	419.6150	425.1700	+2.148%	1,245,005	-7.284%
2026-07-10	420.0800	422.0650	415.4900	416.2300	-0.990%	779,526	-5.293%
2026-07-09	415.7600	427.6400	415.7600	420.3900	+1.036%	1,062,404	-6.230%
2026-07-08	418.3800	427.0000	414.2000	416.0800	-0.661%	1,280,188	-5.259%
2026-07-07	412.8500	420.0700	412.2900	418.8500	+2.617%	1,225,003	-5.885%
2026-07-06	416.4400	418.0000	406.9100	408.1700	-2.326%	1,680,338	-3.423%
2026-07-02	422.0000	427.1900	414.6800	417.8900	+0.408%	1,626,180	-5.669%
2026-07-01	389.9000	416.2600	388.7000	416.1900	+7.618%	2,106,550	-5.284%
2026-06-30	389.7700	391.1200	384.5400	386.7300	-0.335%	1,841,812	+1.932%
2026-06-29	393.1600	395.0000	386.8100	388.0300	-1.809%	1,222,771	+1.590%
2026-06-26	386.2500	395.5800	384.4400	395.1800	+2.029%	2,913,683	-0.248%
2026-06-25	387.0000	389.8900	383.4175	387.3200	+0.865%	1,762,816	+1.776%
2026-06-24	396.5900	397.2700	381.2401	384.0000	-2.809%	2,166,695	+2.656%
2026-06-23	398.8800	399.2800	393.2800	395.1000	+0.071%	1,257,044	-0.228%
2026-06-22	389.1100	397.1300	388.9400	394.8200	+1.627%	1,172,120	-0.157%
2026-06-18	392.6700	393.9100	387.0800	388.5000	-0.708%	3,536,932	+1.467%
2026-06-17	395.6800	396.8900	388.0000	391.2700	-1.642%	1,288,232	+0.749%
2026-06-16	402.8100	402.8100	393.7700	397.8000	-1.018%	1,193,965	-0.905%
2026-06-15	402.5600	405.5800	395.0000	401.8900	-0.540%	1,020,016	-1.913%
2026-06-12	398.5700	404.0700	393.3500	404.0700	+1.225%	1,553,675	-2.443%
2026-06-11	404.9500	406.9197	395.0000	399.1800	-1.330%	2,127,571	-1.248%
2026-06-10	425.0000	426.9800	401.6400	404.5600	-4.682%	2,507,775	-2.561%
2026-06-09	420.2000	426.6600	418.6500	424.4300	+1.502%	1,767,644	-7.122%
2026-06-08	411.5500	421.0000	410.5000	418.1500	+0.631%	1,785,486	-5.728%
2026-06-05	410.8300	416.5600	408.9700	415.5300	+1.487%	1,739,313	-5.133%
2026-06-04	400.2000	411.7990	397.4300	409.4400	+4.644%	1,424,876	-3.722%
2026-06-03	392.2600	396.7500	390.2900	391.2700	+0.576%	1,483,423	+0.749%
2026-06-02	401.0000	402.0800	387.2300	389.0300	-3.385%	2,189,153	+1.329%
2026-06-01	390.8200	403.2700	390.8200	402.6600	+2.409%	2,037,839	-2.101%
2026-05-29	395.9300	396.5200	389.5500	393.1900	+0.112%	2,469,743	+0.257%
2026-05-28	391.5000	393.3200	387.2650	392.7500	+0.327%	1,355,449	+0.369%
2026-05-27	388.7100	392.6700	386.7600	391.4700	+0.933%	1,337,616	+0.697%
2026-05-26	388.9100	392.6900	384.3000	387.8500	-1.733%	1,518,776	+1.637%
2026-05-22	393.6400	396.5900	392.0200	394.6900	+1.249%	1,090,599	-0.124%
2026-05-21	393.8000	394.0000	387.7500	389.8200	-1.613%	1,253,961	+1.124%
2026-05-20	403.0000	408.0000	392.0200	396.2100	-1.506%	1,539,586	-0.507%
2026-05-19	393.6800	405.8850	388.4900	402.2700	+2.081%	1,607,594	-2.006%
2026-05-18	390.0000	394.8800	385.0494	394.0700	+0.354%	1,508,426	+0.033%
2026-05-15	394.2700	398.2700	392.2100	392.6800	-1.016%	1,972,953	+0.387%
2026-05-14	397.0800	398.6650	391.5100	396.7100	-0.733%	1,720,672	-0.633%
2026-05-13	396.0000	401.1300	386.2000	399.6400	+1.612%	3,159,999	-1.361%
2026-05-12	382.4500	395.0000	375.3100	393.3000	+3.026%	2,376,208	+0.229%
2026-05-11	379.8000	382.4900	373.1650	381.7500	+0.973%	1,947,444	+3.261%
2026-05-08	376.2400	379.2300	371.0900	378.0700	+1.381%	1,305,910	+4.266%
2026-05-07	372.4300	375.6384	369.4000	372.9200	-0.478%	1,410,408	+5.706%
2026-05-06	373.0300	377.8700	369.3700	374.7100	+1.528%	1,177,621	+5.201%
2026-05-05	372.1300	373.7300	366.9500	369.0700	-0.761%	1,358,681	+6.809%
2026-05-04	371.3900	374.0900	370.3950	371.9000	-0.209%	1,052,298	+5.996%
2026-05-01	373.8000	375.3600	369.0900	372.6800	-0.994%	763,333	+5.774%
2026-04-30	373.5000	376.6300	366.3200	376.4200	-0.056%	1,730,585	+4.723%
2026-04-29	365.2000	376.8500	365.2000	376.6300	+3.829%	2,567,986	+4.665%
2026-04-28	359.1700	366.5900	357.2300	362.7400	+1.856%	1,759,594	+8.673%
2026-04-27	342.9900	358.0000	342.9900	356.1300	+3.298%	2,502,166	+10.690%
2026-04-24	348.0000	350.7900	342.7500	344.7600	-0.442%	1,630,589	+14.340%
2026-04-23	329.3600	347.1499	329.3600	346.2900	+5.512%	2,778,360	+13.835%
2026-04-22	337.8800	339.5000	325.4175	328.2000	+0.027%	2,997,364	+20.110%
2026-04-21	331.0000	332.9300	325.3400	328.1100	+2.740%	2,101,472	+20.143%
2026-04-20	321.4300	324.1900	315.3200	319.3600	-1.142%	1,607,597	+23.434%
2026-04-17	316.1000	324.6100	314.3401	323.0500	+2.289%	1,336,173	+22.024%
2026-04-16	310.8800	316.1300	309.0800	315.8200	+1.491%	1,350,044	+24.818%
2026-04-15	313.5800	314.9150	306.3000	311.1800	-0.693%	1,375,541	+26.679%
2026-04-14	317.8600	322.8100	312.8800	313.3500	-0.861%	1,687,183	+25.802%
2026-04-13	309.5100	316.4800	307.9100	316.0700	+1.457%	1,661,893	+24.719%
2026-04-10	318.4200	319.8100	311.2500	311.5300	-1.685%	1,050,254	+26.537%
2026-04-09	315.5200	319.6900	314.7900	316.8700	-0.427%	1,162,260	+24.404%
2026-04-08	315.6400	319.3800	313.9300	318.2300	+2.052%	1,109,037	+23.873%
2026-04-07	317.0000	318.9700	309.0100	311.8300	+3.047%	2,409,834	+26.415%
2026-04-06	300.1000	306.0000	298.8200	302.6100	+0.622%	1,949,083	+30.267%
2026-04-02	295.2400	302.9400	294.8900	300.7400	+0.750%	1,192,538	+31.077%
2026-04-01	292.8300	299.3150	292.0700	298.5000	+1.964%	1,310,579	+32.060%
2026-03-31	287.1400	295.1700	286.0350	292.7500	+2.795%	2,455,579	+34.654%
2026-03-30	288.6200	289.9700	283.2701	284.7900	-0.559%	1,747,814	+38.418%
2026-03-27	291.1900	293.8700	282.4600	286.3900	-2.671%	1,353,208	+37.644%
2026-03-26	296.0500	297.8500	292.8025	294.2500	-0.621%	1,015,590	+33.968%
2026-03-25	296.7800	299.8800	289.3000	296.0900	+1.984%	1,910,784	+33.135%
2026-03-24	288.3900	290.3800	283.9200	290.3300	+0.377%	1,203,003	+35.777%
2026-03-23	293.8500	295.3700	286.5600	289.2400	-0.768%	1,435,887	+36.288%
2026-03-20	290.5800	293.9600	287.7000	291.4800	+0.113%	2,505,839	+35.241%
2026-03-19	294.0800	299.3500	291.0700	291.1500	-1.288%	1,132,856	+35.394%
2026-03-18	292.7200	295.8000	290.4700	294.9500	-0.270%	1,305,114	+33.650%
2026-03-17	295.0000	301.0000	293.7800	295.7500	+1.260%	1,614,530	+33.288%
2026-03-16	293.5400	294.9500	291.6300	292.0700	+0.151%	1,837,466	+34.968%
2026-03-13	291.3200	294.4250	289.6000	291.6300	+1.299%	2,364,888	+35.171%
2026-03-12	292.0000	295.7900	283.1000	287.8900	-0.656%	2,831,481	+36.927%
2026-03-11	280.1900	290.0000	279.2800	289.7900	+2.515%	2,692,761	+36.030%
2026-03-10	287.2200	290.5800	280.9150	282.6800	+0.691%	2,914,304	+39.451%
2026-03-09	287.0000	288.0500	274.8400	280.7400	-3.073%	2,758,571	+40.415%
2026-03-06	286.5000	289.9600	281.5001	289.6400	+1.103%	2,772,569	+36.100%
2026-03-05	288.7300	294.9800	283.1350	286.4800	-1.705%	3,246,909	+37.601%
2026-03-04	284.3700	293.7150	283.3300	291.4500	+2.612%	2,344,199	+35.255%
2026-03-03	290.0000	294.6500	283.4300	284.0300	-3.414%	5,202,441	+38.788%
2026-03-02	315.0600	316.0300	289.9700	294.0700	-8.103%	4,481,809	+34.050%
2026-02-27	322.6600	324.0800	311.0000	320.0000	-0.944%	4,354,198	+23.188%
2026-02-26	330.8100	334.0100	322.2200	323.0500	-2.257%	2,158,870	+22.024%
2026-02-25	331.7300	338.5900	328.4001	330.5100	+1.030%	1,200,134	+19.270%
2026-02-24	335.1400	335.1400	320.6795	327.1400	-2.599%	1,253,687	+20.499%
2026-02-23	339.9300	346.0180	335.2300	335.8700	-2.059%	1,011,857	+17.367%
2026-02-20	348.0200	348.7500	337.7800	342.9300	-1.508%	1,130,392	+14.951%
2026-02-19	346.8600	348.4200	341.8500	348.1800	+0.560%	1,020,893	+13.217%
2026-02-18	342.7500	346.8700	341.0500	346.2400	+0.423%	967,467	+13.852%
2026-02-17	347.2200	352.0000	342.0501	344.7800	-0.582%	1,133,683	+14.334%
2026-02-13	336.8900	346.8500	334.3800	346.8000	+3.202%	1,427,461	+13.668%
2026-02-12	329.8400	344.7600	327.7700	336.0400	+1.753%	1,638,506	+17.307%
2026-02-11	325.0000	331.3100	323.3000	330.2500	+1.416%	1,500,475	+19.364%
2026-02-10	329.0600	331.8100	323.7000	325.6400	-0.568%	1,650,486	+21.054%
2026-02-09	334.4000	339.5700	324.6700	327.5000	-3.387%	1,966,493	+20.366%
2026-02-06	330.0000	339.1700	327.8300	338.9800	+2.026%	2,055,009	+16.290%
2026-02-05	338.5700	345.4599	331.4500	332.2500	-2.452%	1,831,617	+18.646%
2026-02-04	337.3700	346.8850	336.0400	340.6000	+0.576%	1,634,702	+15.737%
2026-02-03	340.6000	347.2225	333.6100	338.6500	-0.930%	1,568,147	+16.403%
2026-02-02	342.2900	345.1700	339.1100	341.8300	-1.131%	1,950,740	+15.320%
2026-01-30	347.9000	350.8400	342.0100	345.7400	-0.357%	1,669,853	+14.016%
2026-01-29	342.0000	350.7200	341.0450	346.9800	+1.501%	2,732,788	+13.609%
2026-01-28	315.4600	347.4700	315.4600	341.8500	+5.862%	4,362,650	+15.314%
2026-01-27	351.6000	353.0000	320.3750	322.9200	-14.329%	5,780,184	+22.074%
2026-01-26	371.3400	378.4400	367.8800	376.9300	+1.582%	1,460,870	+4.582%
2026-01-23	370.3900	372.9800	366.6900	371.0600	-0.317%	1,387,157	+6.236%
2026-01-22	368.6600	372.9450	364.8900	372.2400	+0.638%	1,482,711	+5.899%
2026-01-21	368.0000	370.0000	364.5800	369.8800	+0.768%	1,422,075	+6.575%
2026-01-20	370.0700	376.0000	366.0600	367.0600	-2.083%	1,573,609	+7.394%
2026-01-16	380.1300	381.1800	373.0350	374.8700	-1.849%	1,074,815	+5.156%
2026-01-15	375.2600	383.0000	365.6100	381.9300	+2.438%	1,531,155	+3.213%
2026-01-14	372.0000	376.4750	371.3600	372.8400	+0.583%	1,144,043	+5.729%
2026-01-13	373.2500	376.0000	368.0800	370.6800	-1.144%	819,880	+6.345%
2026-01-12	374.9000	375.5900	365.1000	374.9700	+0.574%	984,675	+5.128%
2026-01-09	376.2000	378.2800	372.3500	372.8300	-0.518%	878,959	+5.732%
2026-01-08	372.1600	379.6000	370.5250	374.7700	+2.203%	1,417,323	+5.185%
2026-01-07	373.1300	374.9300	366.0500	366.6900	-1.260%	1,149,459	+7.502%
2026-01-06	363.8700	375.1900	363.2500	371.3700	+2.162%	2,212,648	+6.148%
2026-01-05	353.0900	366.9300	352.2900	363.5100	+2.614%	1,310,305	+8.443%
2026-01-02	350.7500	356.9400	345.0100	354.2500	+1.055%	792,356	+11.277%
2025-12-31	349.1800	351.7437	349.0300	350.5500	+0.502%	855,563	+12.452%
2025-12-30	348.2600	351.4200	346.9300	348.8000	+0.121%	787,401	+13.016%
2025-12-29	348.3500	350.4700	347.2950	348.3800	-0.429%	1,634,940	+13.152%
2025-12-26	342.9900	350.0000	342.9900	349.8800	+1.917%	624,818	+12.667%
2025-12-24	344.4000	346.8600	342.5400	343.3000	+0.023%	458,299	+14.827%
2025-12-23	342.7300	345.3300	341.7200	343.2200	-0.305%	806,373	+14.853%
2025-12-22	340.6900	346.0000	339.0000	344.2700	+1.051%	1,354,673	+14.503%
2025-12-19	337.6500	346.6099	337.6100	340.6900	-1.135%	4,158,330	+15.706%
2025-12-18	342.0800	346.3750	337.5350	344.6000	-0.393%	1,860,365	+14.393%
2025-12-17	349.5700	351.0000	343.0000	345.9600	-1.688%	1,586,491	+13.944%
2025-12-16	360.4100	361.5490	348.5900	351.9000	-2.432%	1,206,125	+12.020%
2025-12-15	359.0000	363.5000	354.8200	360.6700	+0.446%	1,314,946	+9.297%
2025-12-12	360.4300	363.4150	357.8780	359.0700	-0.319%	2,090,647	+9.784%
2025-12-11	343.2700	362.2600	341.5450	360.2200	+5.624%	2,990,681	+9.433%
2025-12-10	328.8500	341.0900	325.2900	341.0400	+3.405%	1,318,184	+15.588%
2025-12-09	331.5500	335.7850	327.2100	329.8100	-0.242%	1,296,178	+19.523%
2025-12-08	332.0200	332.0650	323.0400	330.6100	-0.042%	1,765,482	+19.234%
2025-12-05	333.3000	333.9400	328.0058	330.7500	-0.822%	1,324,214	+19.184%
2025-12-04	330.7400	336.4500	328.3100	333.4900	+0.828%	2,357,333	+18.204%
2025-12-03	332.0300	334.9700	329.6250	330.7500	-0.051%	1,691,857	+19.184%
2025-12-02	329.5500	331.7000	326.2000	330.9200	+0.376%	1,034,839	+19.122%
2025-12-01	336.8000	339.2799	329.3800	329.6800	-2.537%	1,583,977	+19.570%
2025-11-28	338.5500	339.9300	335.5700	338.2600	-0.077%	570,818	+16.538%
2025-11-26	336.1600	341.8900	332.2100	338.5200	+0.669%	1,691,116	+16.448%
2025-11-25	331.5400	339.0000	330.1000	336.2700	+2.024%	1,389,466	+17.227%
2025-11-24	331.0600	336.3400	323.7910	329.6000	+2.446%	2,549,195	+19.600%
2025-11-21	315.5350	324.3500	314.0800	321.7300	+2.465%	1,173,833	+22.525%
2025-11-20	317.5800	319.0500	311.8750	313.9900	-0.752%	1,120,812	+25.545%
2025-11-19	324.1700	324.4100	315.8050	316.3700	-2.514%	1,497,907	+24.601%
2025-11-18	329.4900	329.5000	323.0101	324.5300	-1.928%	1,416,162	+21.468%
2025-11-17	325.4900	336.4800	324.3850	330.9100	+1.559%	1,995,837	+19.126%
2025-11-14	329.6800	331.7900	320.4000	325.8300	-0.746%	1,392,838	+20.983%
2025-11-13	325.6100	332.6600	321.5400	328.2800	+0.198%	1,759,629	+20.080%
2025-11-12	314.9400	332.5700	313.9950	327.6300	+3.927%	2,020,696	+20.319%
2025-11-11	306.7600	317.3500	303.6000	315.2500	+3.776%	1,449,618	+25.044%
2025-11-10	309.5400	313.4600	300.8100	303.7800	-4.406%	1,964,933	+29.765%
2025-11-07	313.4800	317.8300	310.7100	317.7800	+1.062%	1,151,470	+24.048%
2025-11-06	318.1700	323.1000	314.4400	314.4400	-1.144%	1,259,392	+25.366%
2025-11-05	315.0900	319.0200	312.1300	318.0800	+0.461%	1,299,939	+23.931%
2025-11-04	310.4600	318.8400	310.0000	316.6200	+1.095%	1,548,685	+24.503%
2025-11-03	317.9200	318.5000	308.8282	313.1900	-1.264%	1,530,016	+25.866%
2025-10-31	320.0000	320.7700	314.0300	317.2000	-1.475%	1,613,915	+24.275%
2025-10-30	333.0000	335.3800	321.8000	321.9500	-4.284%	1,709,923	+22.441%
2025-10-29	341.2200	342.2300	334.5301	336.3600	-0.896%	1,573,168	+17.196%
2025-10-28	342.4900	347.2600	337.5000	339.4000	-0.902%	1,368,738	+16.146%
2025-10-27	341.0200	342.7299	338.0800	342.4900	+0.041%	1,137,872	+15.098%
2025-10-24	347.0100	349.0250	340.0400	342.3500	-1.135%	1,318,327	+15.145%
2025-10-23	338.6600	348.6800	335.1000	346.2800	+0.310%	2,493,856	+13.839%
2025-10-22	346.9800	348.2600	337.9100	345.2100	-1.298%	3,057,227	+14.191%
2025-10-21	344.7000	354.5800	337.0050	349.7500	-1.220%	4,062,121	+12.709%
2025-10-20	348.7700	355.7879	347.6150	354.0700	+1.520%	1,946,891	+11.334%
2025-10-17	348.5400	351.2100	345.9300	348.7700	+0.169%	1,440,079	+13.026%
2025-10-16	347.7300	351.5500	346.9900	348.1800	-0.375%	1,162,452	+13.217%
2025-10-15	347.2100	351.2800	342.7300	349.4900	-0.282%	1,764,692	+12.793%
2025-10-14	345.1200	351.4300	344.3678	350.4800	-0.267%	1,638,332	+12.474%
2025-10-13	351.1500	355.2900	350.4801	351.4200	-0.515%	1,173,599	+12.173%
2025-10-10	360.2250	361.6400	352.0300	353.2400	-1.365%	1,768,968	+11.596%
2025-10-09	363.9000	364.8700	358.1050	358.1300	-1.162%	1,291,684	+10.072%
2025-10-08	358.1100	364.8300	357.5000	362.3400	+1.357%	1,834,147	+8.793%
2025-10-07	353.9100	359.2100	352.3450	357.4900	+2.158%	1,782,183	+10.269%
2025-10-06	353.9100	355.2250	349.0561	349.9400	-0.160%	1,725,369	+12.648%
2025-10-03	341.2800	357.0000	341.0900	350.5000	+3.016%	2,683,073	+12.468%
2025-10-02	329.0000	341.3900	328.9000	340.2400	+2.279%	2,182,141	+15.859%
2025-10-01	324.0300	332.7700	323.0600	332.6600	+2.952%	2,128,508	+18.499%
2025-09-30	319.2100	325.2210	317.2200	323.1200	+1.073%	1,854,874	+21.998%
2025-09-29	318.3100	321.6300	316.0100	319.6900	+0.339%	1,139,336	+23.307%
2025-09-26	319.3500	320.1724	316.2801	318.6100	+0.603%	1,482,009	+23.725%
2025-09-25	326.0000	328.0400	315.5200	316.7000	-2.966%	1,860,727	+24.471%
2025-09-24	324.6100	329.0500	319.8500	326.3800	+0.819%	2,096,779	+20.779%
2025-09-23	317.2750	324.9100	317.2750	323.7300	+1.837%	2,118,644	+21.768%
2025-09-22	311.9800	318.9700	311.0000	317.8900	+1.332%	1,456,336	+24.005%
2025-09-19	316.8200	318.2100	313.4000	313.7100	-0.652%	3,117,579	+25.657%
2025-09-18	309.2300	316.5000	307.9650	315.7700	+2.363%	2,310,141	+24.838%
2025-09-17	311.5000	315.7900	307.1800	308.4800	-0.490%	1,621,309	+27.788%
2025-09-16	307.6900	311.3300	304.3303	310.0000	+1.007%	2,068,117	+27.161%
2025-09-15	311.8000	313.4600	306.0000	306.9100	-1.556%	2,001,778	+28.442%
2025-09-12	317.4200	319.2400	311.3400	311.7600	-0.994%	1,503,394	+26.443%
2025-09-11	314.0100	317.6000	311.1350	314.8900	+2.654%	3,594,533	+25.187%
2025-09-10	310.2200	312.8138	304.6300	306.7500	-2.647%	1,723,812	+28.509%
2025-09-09	310.5500	316.8750	309.3000	315.0900	+2.249%	1,927,036	+25.107%
2025-09-08	315.6200	318.1250	306.6966	308.1600	-1.747%	2,006,243	+27.921%
2025-09-05	308.5000	315.2674	304.1600	313.6400	+1.815%	1,862,268	+25.685%
2025-09-04	308.6000	313.8500	306.3750	308.0500	-4.210%	2,826,948	+27.966%
2025-09-03	319.6600	323.9550	317.4600	321.5900	-0.230%	1,645,627	+22.578%
2025-09-02	319.4900	325.6550	317.7500	322.3300	+1.155%	1,950,206	+22.297%
2025-08-29	310.7400	320.1000	310.4450	318.6500	+2.655%	3,115,375	+23.709%
2025-08-28	311.1500	311.1750	305.3400	310.4100	+0.194%	1,193,747	+26.993%
2025-08-27	309.4800	312.5250	306.8500	309.8100	-0.071%	1,463,037	+27.239%
2025-08-26	312.4300	313.8400	307.6000	310.0300	-1.264%	1,843,693	+27.149%
2025-08-25	316.3100	317.0600	312.6250	314.0000	-0.806%	1,239,133	+25.541%
2025-08-22	312.6600	319.2200	312.5450	316.5500	+2.245%	2,961,618	+24.530%
2025-08-21	310.0000	313.6300	308.6100	309.6000	-0.129%	1,593,528	+27.326%
2025-08-20	312.6100	316.8200	309.8400	310.0000	-0.641%	2,135,268	+27.161%
2025-08-19	310.2700	315.9900	308.5300	312.0000	+0.866%	2,644,220	+26.346%
2025-08-18	313.0000	316.5900	309.2300	309.3200	-0.081%	2,509,279	+27.441%
2025-08-15	311.0000	312.0000	304.0955	309.5700	+4.786%	3,415,622	+27.338%
2025-08-14	294.1400	296.9200	290.4700	295.4300	+0.340%	2,152,973	+33.433%
2025-08-13	294.0900	298.9100	291.5700	294.4300	+0.667%	2,471,475	+33.886%
2025-08-12	291.1700	293.4000	289.7200	292.4800	+0.581%	1,524,315	+34.778%
2025-08-11	294.9900	299.4468	289.9700	290.7900	-1.088%	1,650,213	+35.562%
2025-08-08	283.7200	295.1800	283.7200	293.9900	+3.707%	2,405,187	+34.086%
2025-08-07	278.9200	284.5500	278.2000	283.4800	+2.599%	2,237,438	+39.057%
2025-08-06	276.0100	280.7950	273.7100	276.3000	-0.040%	2,486,971	+42.671%
2025-08-05	274.3100	282.7500	274.2800	276.4100	+0.538%	2,012,955	+42.614%
2025-08-04	274.4000	280.4600	274.0400	274.9300	+0.098%	3,387,400	+43.382%
2025-08-01	286.0000	288.0900	273.8400	274.6600	-2.974%	3,382,622	+43.523%
2025-07-31	290.1400	293.0000	282.6500	283.0800	-3.567%	3,261,397	+39.254%
2025-07-30	290.9400	294.6000	286.2200	293.5500	+1.669%	2,133,238	+34.287%
2025-07-29	284.5000	295.2000	281.2500	288.7300	+0.962%	2,661,174	+36.529%
2025-07-28	288.7800	291.5000	283.5000	285.9800	-1.079%	2,470,389	+37.842%
2025-07-25	283.6600	294.3200	283.0001	289.1000	+3.092%	4,808,070	+36.354%
2025-07-24	290.0000	295.6760	279.7600	280.4300	-5.452%	3,569,423	+40.570%
2025-07-23	283.6000	296.6400	281.7900	296.6000	+5.282%	3,249,791	+32.906%
2025-07-22	275.9900	283.4600	275.9900	281.7200	+1.906%	3,505,396	+39.926%
2025-07-21	278.3500	281.1300	274.4000	276.4500	-0.231%	3,583,447	+42.594%
2025-07-18	290.3100	293.3099	276.4139	277.0900	-8.385%	8,394,411	+42.264%
2025-07-17	334.0000	334.0000	296.3900	302.4500	-12.219%	7,408,729	+30.336%
2025-07-16	337.6000	346.3600	336.2000	344.5500	+2.481%	2,488,087	+14.410%
2025-07-15	339.4300	343.6900	335.6800	336.2100	-1.135%	1,739,817	+17.248%
2025-07-14	337.7500	340.2700	335.1700	340.0700	-0.176%	1,652,847	+15.917%
2025-07-11	343.6900	344.3400	337.6100	340.6700	-1.501%	1,698,417	+15.713%
2025-07-10	342.6000	348.5000	339.3900	345.8600	-0.144%	2,218,484	+13.977%
2025-07-09	347.0000	348.0000	342.6300	346.3600	-0.887%	1,822,210	+13.812%
2025-07-08	345.7500	350.6800	344.9000	349.4600	+0.744%	1,619,591	+12.803%
2025-07-07	348.0000	350.5000	343.7200	346.8800	-0.276%	2,256,047	+13.642%
2025-07-03	355.0100	357.2400	347.2100	347.8400	-0.688%	2,006,212	+13.328%
2025-07-02	367.2000	374.5800	349.6150	350.2500	-11.499%	4,805,803	+12.548%
2025-07-01	389.1200	400.5300	387.7300	395.7600	+1.748%	1,703,289	-0.394%
2025-06-30	381.0100	389.9100	379.0000	388.9600	+1.958%	1,728,467	+1.347%
2025-06-27	373.9100	382.0850	372.8950	381.4900	+2.227%	1,774,381	+3.332%
2025-06-26	373.3000	379.2800	370.9300	373.1800	-0.182%	1,367,401	+5.633%
2025-06-25	373.7000	376.4200	371.1400	373.8600	-0.680%	1,228,439	+5.441%
2025-06-24	372.3000	377.8700	370.4306	376.4200	+1.074%	1,068,550	+4.723%
2025-06-23	375.8400	375.8400	369.8000	372.4200	-0.561%	1,419,883	+5.848%
2025-06-20	376.8100	380.0000	370.8800	374.5200	-0.370%	2,950,426	+5.255%
2025-06-18	375.5600	378.8500	372.9000	375.9100	+0.192%	1,155,073	+4.866%
2025-06-17	375.7800	379.0500	374.5250	375.1900	-0.356%	1,279,690	+5.067%
2025-06-16	384.8800	385.0850	371.6500	376.5300	-2.086%	1,709,277	+4.693%
2025-06-13	383.8300	388.1550	382.4100	384.5500	-0.432%	958,557	+2.509%
2025-06-12	380.1600	386.4100	376.6900	386.2200	+1.389%	898,027	+2.066%
2025-06-11	383.1900	385.8700	380.4450	380.9300	-0.779%	1,248,038	+3.484%
2025-06-10	387.9200	390.0300	380.4500	383.9200	-1.460%	1,676,846	+2.678%
2025-06-09	392.6500	394.2600	387.0200	389.6100	-0.953%	1,605,252	+1.178%
2025-06-06	386.1600	394.1500	384.6350	393.3600	+2.264%	2,749,696	+0.214%
2025-06-05	381.0300	384.8500	377.6100	384.6500	+1.205%	2,130,531	+2.483%
2025-06-04	379.5300	385.2900	379.5300	380.0700	+0.293%	1,084,066	+3.718%
2025-06-03	375.4200	379.0100	369.0100	378.9600	+0.507%	1,911,576	+4.022%
2025-06-02	382.3100	385.8900	374.2500	377.0500	-1.769%	1,767,405	+4.548%
2025-05-30	379.9200	389.4000	379.3200	383.8400	+0.870%	3,195,040	+2.699%
2025-05-29	378.2400	382.9650	376.1100	380.5300	+0.683%	1,629,206	+3.592%
2025-05-28	375.0000	384.5900	372.9800	377.9500	+0.524%	2,159,083	+4.300%
2025-05-27	375.6900	377.7450	368.8300	375.9800	+0.997%	1,938,391	+4.846%
2025-05-23	385.2100	386.2900	368.7500	372.2700	-3.183%	2,479,635	+5.891%
2025-05-22	395.5100	400.0500	383.7400	384.5100	-3.901%	1,965,152	+2.520%
2025-05-21	403.0200	411.3100	399.9200	400.1200	-2.999%	1,540,416	-1.480%
2025-05-20	405.4400	412.9600	403.3150	412.4900	+2.150%	1,221,238	-4.434%
2025-05-19	405.2700	407.0000	397.8300	403.8100	+0.129%	1,329,566	-2.380%
2025-05-16	391.3100	403.3900	390.1250	403.2900	+3.408%	2,542,818	-2.254%
2025-05-15	366.3800	390.2400	357.4500	390.0000	+4.197%	2,954,406	+1.077%
2025-05-14	384.0000	388.4800	373.3000	374.2900	-0.296%	2,188,591	+5.319%
2025-05-13	399.7800	399.7800	374.7800	375.4000	-9.909%	3,575,027	+5.008%
2025-05-12	407.0000	424.2400	406.5600	416.6900	+2.993%	2,028,043	-5.397%
2025-05-09	412.6200	413.6650	402.1100	404.5800	-1.891%	948,128	-2.566%
2025-05-08	415.4700	419.9900	411.9200	412.3800	-1.210%	897,149	-4.409%
2025-05-07	415.3400	418.9000	413.6600	417.4300	+0.833%	822,253	-5.565%
2025-05-06	415.8200	417.8100	412.5100	413.9800	-0.557%	1,080,732	-4.778%
2025-05-05	412.3100	417.9200	408.0000	416.3000	+1.542%	1,222,075	-5.309%
2025-05-02	412.3000	414.1100	406.5500	409.9800	+0.409%	1,048,499	-3.849%
2025-05-01	418.3500	419.3833	408.1100	408.3100	-2.917%	1,321,904	-3.456%
2025-04-30	419.0200	422.6800	412.4400	420.5800	+1.675%	1,356,373	-6.272%
2025-04-29	414.9000	415.5500	408.5500	413.6500	-0.041%	1,140,707	-4.702%
2025-04-28	421.8200	427.5400	409.7100	413.8200	-1.864%	1,534,547	-4.741%
2025-04-25	426.7600	426.7600	414.4100	421.6800	-1.658%	1,534,529	-6.517%
2025-04-24	425.2900	429.2500	418.3900	428.7900	+0.450%	1,485,460	-8.067%
2025-04-23	414.7500	432.9344	414.7500	426.8700	+2.638%	1,801,408	-7.653%
2025-04-22	410.4200	418.5100	402.5000	415.9000	+2.265%	1,890,630	-5.218%
2025-04-21	421.6600	422.4500	402.2100	406.6900	-4.202%	2,294,371	-3.071%
2025-04-17	390.0000	437.9900	390.0000	424.5300	-2.416%	3,569,469	-7.144%
2025-04-16	437.5800	441.3899	432.3000	435.0400	-0.624%	1,170,441	-9.388%
2025-04-15	441.4700	441.4700	434.4800	437.7700	-0.771%	1,076,454	-9.953%
2025-04-14	439.6800	443.2900	435.0000	441.1700	+0.309%	1,017,112	-10.647%
2025-04-11	434.6500	442.4731	431.7300	439.8100	+0.788%	1,350,372	-10.370%
2025-04-10	438.1900	444.3700	428.2900	436.3700	+0.158%	1,617,649	-9.664%
2025-04-09	430.4800	442.1700	421.0500	435.6800	+1.109%	2,416,787	-9.521%
2025-04-08	455.0500	458.7500	426.1900	430.9000	+1.834%	3,101,999	-8.517%
2025-04-07	421.4200	429.8462	412.0200	423.1400	-1.341%	2,422,112	-6.839%
2025-04-04	450.2900	458.7300	428.4700	428.8900	-5.257%	4,515,555	-8.088%
2025-04-03	433.9100	454.4600	433.9100	452.6900	+5.441%	3,314,862	-12.921%
2025-04-02	430.1500	432.6800	426.3100	429.3300	-0.774%	1,156,445	-8.183%
2025-04-01	437.9400	437.9400	431.9900	432.6800	-0.524%	1,283,532	-8.893%
2025-03-31	434.7300	438.5700	430.9200	434.9600	+0.685%	1,560,624	-9.371%
2025-03-28	436.2900	436.6700	431.4750	432.0000	+0.012%	1,134,147	-8.750%
2025-03-27	430.0400	433.7300	424.7800	431.9500	+0.330%	1,075,239	-8.739%
2025-03-26	424.6400	434.6000	422.4600	430.5300	+1.667%	1,209,802	-8.438%
2025-03-25	428.8300	428.9500	419.5300	423.4700	-0.880%	1,218,563	-6.912%
2025-03-24	425.9900	432.3200	424.7800	427.2300	+0.009%	940,081	-7.731%
2025-03-21	432.2800	436.3300	424.9700	427.1900	-1.633%	2,934,179	-7.723%
2025-03-20	430.4300	436.4500	428.2301	434.2800	+0.883%	1,291,570	-9.229%
2025-03-19	433.3100	435.3400	424.9800	430.4800	-1.323%	1,292,725	-8.428%
2025-03-18	433.2800	438.1400	430.7350	436.2500	+1.314%	1,980,300	-9.639%
2025-03-17	421.2200	431.9700	421.2200	430.5900	+2.292%	1,361,630	-8.451%
2025-03-14	416.8200	422.4500	414.5300	420.9400	+0.884%	1,404,106	-6.352%
2025-03-13	412.9100	419.2400	411.0400	417.2500	+1.511%	1,633,843	-5.524%
2025-03-12	417.6800	420.7200	410.6500	411.0400	-2.606%	1,944,841	-4.097%
2025-03-11	425.1300	427.5250	412.0000	422.0400	+3.050%	3,083,212	-6.597%
2025-03-10	408.8400	419.8900	408.3400	409.5500	+0.022%	1,931,676	-3.748%
2025-03-07	400.0600	412.8800	399.2700	409.4600	+1.661%	1,575,240	-3.727%
2025-03-06	397.8500	404.4300	393.0600	402.7700	+1.333%	1,309,139	-2.128%
2025-03-05	394.4800	400.0200	393.7500	397.4700	+0.050%	804,183	-0.823%
2025-03-04	395.5000	403.8200	392.8300	397.2700	+0.448%	1,443,445	-0.773%
2025-03-03	400.0000	403.4200	394.7800	395.5000	-0.348%	1,414,725	-0.329%
2025-02-28	392.3700	397.3100	389.6600	396.8800	+1.021%	1,370,875	-0.675%
2025-02-27	388.9400	399.4300	386.9000	392.8700	+1.746%	1,290,700	+0.339%
2025-02-26	396.7300	399.0950	384.8300	386.1300	-3.931%	2,131,930	+2.090%
2025-02-25	386.9600	403.1600	386.0900	401.9300	+4.327%	2,042,813	-1.923%
2025-02-24	385.1000	388.3700	378.6150	385.2600	+0.042%	1,181,298	+2.321%
2025-02-21	379.0000	389.6600	378.0000	385.1000	-1.383%	1,622,915	+2.363%
2025-02-20	389.9800	396.2200	388.6600	390.5000	-0.309%	1,288,279	+0.948%
2025-02-19	382.8400	392.0000	382.5000	391.7100	+2.413%	1,093,370	+0.636%
2025-02-18	386.3000	387.7778	378.7300	382.4800	-1.739%	1,523,222	+3.064%

.dark-mode .PgxDrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PgxDrq{ color: #333333; background-color: white; border: 2px solid #333333; }ELVElevance Health, Inc.stock NYSE

ELV
Elevance Health, Inc.
stock NYSE