Want to see ELV full AI Analyst Report?
Elevance Health (ELV) Historical Prices
2,915 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 440.00 | 448.54 | 424.78 | 432.00 | 432.00 | -0.50% | 2,113,390 | 1.81 |
| Nov 04, 2026 | 421.10 | 437.97 | 412.06 | 434.18 | 434.18 | +4.94% | 1,729,293 | 1.49 |
| Nov 03, 2026 | 412.82 | 420.00 | 411.46 | 413.75 | 413.75 | +0.04% | 917,419 | 0.79 |
| Nov 02, 2026 | 421.34 | 424.11 | 406.90 | 413.60 | 413.60 | -1.54% | 2,181,438 | 1.91 |
| Oct 30, 2026 | 425.00 | 426.77 | 416.47 | 420.07 | 420.07 | -0.46% | 1,286,120 | 1.12 |
| Oct 29, 2026 | 419.00 | 422.56 | 417.51 | 422.02 | 422.02 | +1.84% | 1,036,970 | 0.91 |
| Oct 28, 2026 | 419.68 | 424.58 | 411.31 | 414.41 | 414.41 | -1.68% | 1,191,216 | 1.04 |
| Oct 27, 2026 | 429.96 | 434.38 | 418.66 | 421.49 | 421.49 | -2.28% | 1,536,107 | 1.36 |
| Oct 26, 2026 | 441.30 | 442.25 | 429.84 | 431.32 | 431.32 | -1.96% | 1,437,374 | 1.28 |
| Oct 23, 2026 | 442.27 | 445.42 | 439.00 | 439.95 | 439.95 | -1.20% | 1,173,815 | 1.04 |
| Oct 22, 2026 | 432.56 | 449.95 | 431.20 | 445.28 | 445.28 | +2.57% | 1,428,121 | 1.26 |
| Oct 21, 2026 | 445.00 | 450.69 | 426.13 | 434.13 | 434.13 | -1.37% | 2,474,825 | 2.24 |
| Oct 20, 2026 | 432.87 | 440.67 | 431.09 | 440.18 | 440.18 | +2.31% | 1,546,831 | 1.41 |
| Oct 19, 2026 | 427.19 | 435.50 | 425.00 | 430.23 | 430.23 | +0.46% | 998,308 | 0.91 |
| Oct 16, 2026 | 433.34 | 434.00 | 426.72 | 428.26 | 428.26 | -0.04% | 1,220,090 | 1.10 |
| Oct 15, 2026 | 429.00 | 432.26 | 424.87 | 428.43 | 428.43 | +0.08% | 1,517,416 | 1.37 |
| Oct 14, 2026 | 428.82 | 434.00 | 421.78 | 428.09 | 428.09 | +0.66% | 2,116,185 | 1.91 |
| Oct 13, 2026 | 427.00 | 433.89 | 420.99 | 425.27 | 425.27 | +0.75% | 1,842,847 | 1.64 |
| Oct 12, 2026 | 415.00 | 423.98 | 413.70 | 422.09 | 422.09 | +2.28% | 869,493 | 0.74 |
| Oct 09, 2026 | 401.92 | 418.56 | 400.94 | 412.70 | 412.70 | +2.93% | 2,077,042 | 1.77 |
| Oct 08, 2026 | 403.83 | 407.37 | 397.12 | 400.94 | 400.94 | -0.83% | 786,332 | 0.67 |
| Oct 07, 2026 | 401.00 | 410.54 | 399.98 | 404.31 | 404.31 | +1.05% | 904,788 | 0.77 |
| Oct 06, 2026 | 396.68 | 400.97 | 394.42 | 400.09 | 400.09 | +1.41% | 1,230,161 | 1.05 |
| Oct 05, 2026 | 387.67 | 395.99 | 385.00 | 394.51 | 394.51 | +2.09% | 712,036 | 0.60 |
| Oct 02, 2026 | 382.09 | 388.04 | 380.65 | 386.43 | 386.43 | +1.25% | 892,682 | 0.75 |
| Oct 01, 2026 | 388.00 | 390.37 | 375.74 | 381.67 | 381.67 | -1.84% | 1,186,832 | 0.99 |
| Sep 30, 2026 | 391.91 | 396.14 | 383.04 | 388.82 | 388.82 | -1.00% | 1,303,668 | 1.11 |
| Sep 29, 2026 | 391.00 | 395.44 | 390.00 | 392.73 | 392.73 | -0.47% | 934,760 | 0.79 |
| Sep 28, 2026 | 396.99 | 400.17 | 392.44 | 394.59 | 394.59 | -0.38% | 1,335,625 | 1.11 |
| Sep 25, 2026 | 400.00 | 405.13 | 394.69 | 396.09 | 396.09 | -0.54% | 1,219,207 | 1.01 |
| Sep 24, 2026 | 397.00 | 400.97 | 394.31 | 398.25 | 398.25 | -0.08% | 1,169,492 | 0.97 |
| Sep 23, 2026 | 400.84 | 404.39 | 396.37 | 398.56 | 398.56 | -0.96% | 1,207,565 | 0.98 |
| Sep 22, 2026 | 412.07 | 412.75 | 401.38 | 402.43 | 402.43 | -1.68% | 1,117,216 | 0.90 |
| Sep 21, 2026 | 410.31 | 411.48 | 406.20 | 409.31 | 409.31 | -0.40% | 933,961 | 0.74 |
| Sep 18, 2026 | 414.68 | 415.36 | 406.38 | 410.95 | 410.95 | -0.80% | 2,076,302 | 1.66 |
| Sep 17, 2026 | 414.59 | 418.78 | 411.71 | 414.26 | 414.26 | +0.41% | 1,171,287 | 0.93 |
| Sep 16, 2026 | 417.00 | 422.36 | 411.66 | 412.56 | 412.56 | -1.19% | 1,118,380 | 0.90 |
| Sep 15, 2026 | 423.00 | 423.56 | 415.81 | 417.54 | 417.54 | -1.58% | 1,475,524 | 1.16 |
| Sep 14, 2026 | 422.54 | 427.17 | 420.28 | 424.24 | 424.24 | +1.32% | 1,116,908 | 0.88 |
| Sep 11, 2026 | 420.00 | 426.39 | 413.09 | 418.72 | 418.72 | +0.52% | 1,359,465 | 1.07 |
| Sep 10, 2026 | 407.38 | 421.90 | 406.00 | 416.54 | 416.54 | +5.41% | 1,904,059 | 1.52 |
| Sep 09, 2026 | 403.53 | 409.43 | 391.40 | 396.90 | 395.18 | -1.25% | 1,207,334 | 0.96 |
| Sep 08, 2026 | 401.02 | 405.17 | 399.73 | 401.94 | 400.20 | -1.36% | 1,174,522 | 0.92 |
| Sep 07, 2026 | 411.12 | 414.46 | 406.33 | 407.50 | 405.73 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 411.12 | 414.46 | 406.33 | 407.50 | 405.73 | -1.76% | 1,132,883 | 0.85 |
| Sep 03, 2026 | 408.93 | 416.58 | 403.00 | 414.78 | 412.98 | +2.20% | 1,225,767 | 0.92 |
| Sep 02, 2026 | 404.83 | 409.00 | 402.93 | 405.84 | 404.08 | +0.69% | 980,911 | 0.73 |
| Sep 01, 2026 | 396.44 | 404.82 | 393.58 | 403.04 | 401.29 | +2.68% | 1,101,998 | 0.82 |
| Aug 31, 2026 | 393.94 | 395.36 | 390.80 | 392.54 | 390.84 | -0.48% | 1,090,737 | 0.80 |
| Aug 28, 2026 | 400.81 | 403.16 | 394.40 | 394.43 | 392.72 | -1.17% | 561,390 | 0.41 |
