ELV
Elevance Health, Inc.
NYQ
$389.03
-13.63
(-3.38%)
Neutral · +0.45σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $401.00 | $402.08 | $387.23 | $389.03 | 2.2M |
| 2026-06-01 | $390.82 | $403.27 | $390.82 | $402.66 | 2.0M |
| 2026-05-29 | $395.93 | $396.52 | $389.55 | $393.19 | 2.5M |
| 2026-05-28 | $391.50 | $393.32 | $387.27 | $392.75 | 1.4M |
| 2026-05-27 | $388.71 | $392.67 | $386.76 | $391.47 | 1.3M |
| 2026-05-26 | $388.91 | $392.69 | $384.30 | $387.85 | 1.5M |
| 2026-05-22 | $393.64 | $396.59 | $392.02 | $394.69 | 1.1M |
| 2026-05-21 | $393.80 | $394.00 | $387.75 | $389.82 | 1.3M |
| 2026-05-20 | $403.00 | $408.00 | $392.02 | $396.21 | 1.5M |
| 2026-05-19 | $393.68 | $405.89 | $388.49 | $402.27 | 1.6M |
| 2026-05-18 | $390.00 | $394.88 | $385.05 | $394.07 | 1.5M |
| 2026-05-15 | $394.27 | $398.27 | $392.21 | $392.68 | 2.0M |
| 2026-05-14 | $397.08 | $398.67 | $391.51 | $396.71 | 1.7M |
| 2026-05-13 | $396.00 | $401.13 | $386.20 | $399.64 | 3.2M |
| 2026-05-12 | $382.45 | $395.00 | $375.31 | $393.30 | 2.4M |
| 2026-05-11 | $379.80 | $382.49 | $373.17 | $381.75 | 1.9M |
| 2026-05-08 | $376.24 | $379.23 | $371.09 | $378.07 | 1.3M |
| 2026-05-07 | $372.43 | $375.64 | $369.40 | $372.92 | 1.4M |
| 2026-05-06 | $373.03 | $377.87 | $369.37 | $374.71 | 1.2M |
| 2026-05-05 | $372.13 | $373.73 | $366.95 | $369.07 | 1.4M |
| 2026-05-04 | $371.39 | $374.09 | $370.40 | $371.90 | 1.1M |
| 2026-05-01 | $373.80 | $375.36 | $369.09 | $372.68 | 0.8M |
| 2026-04-30 | $373.50 | $376.63 | $366.32 | $376.42 | 1.7M |
| 2026-04-29 | $365.20 | $376.85 | $365.20 | $376.63 | 2.6M |
| 2026-04-28 | $359.17 | $366.59 | $357.23 | $362.74 | 1.8M |
| 2026-04-27 | $342.99 | $358.00 | $342.99 | $356.13 | 2.5M |
| 2026-04-24 | $348.00 | $350.79 | $342.75 | $344.76 | 1.6M |
| 2026-04-23 | $329.36 | $347.15 | $329.36 | $346.29 | 2.8M |
| 2026-04-22 | $337.88 | $339.50 | $325.42 | $328.20 | 3.0M |
| 2026-04-21 | $331.00 | $332.93 | $325.34 | $328.11 | 2.1M |
| 2026-04-20 | $321.43 | $324.19 | $315.32 | $319.36 | 1.6M |
| 2026-04-17 | $316.10 | $324.61 | $314.34 | $323.05 | 1.3M |
| 2026-04-16 | $310.88 | $316.13 | $309.08 | $315.82 | 1.4M |
| 2026-04-15 | $313.58 | $314.92 | $306.30 | $311.18 | 1.4M |
| 2026-04-14 | $317.86 | $322.81 | $312.88 | $313.35 | 1.7M |
| 2026-04-13 | $309.51 | $316.48 | $307.91 | $316.07 | 1.7M |
| 2026-04-10 | $318.42 | $319.81 | $311.25 | $311.53 | 1.1M |
| 2026-04-09 | $315.52 | $319.69 | $314.79 | $316.87 | 1.2M |
| 2026-04-08 | $315.64 | $319.38 | $313.93 | $318.23 | 1.1M |
| 2026-04-07 | $317.00 | $318.97 | $309.01 | $311.83 | 2.4M |
| 2026-04-06 | $300.10 | $306.00 | $298.82 | $302.61 | 1.9M |
| 2026-04-02 | $295.24 | $302.94 | $294.89 | $300.74 | 1.2M |
| 2026-04-01 | $292.83 | $299.32 | $292.07 | $298.50 | 1.3M |
| 2026-03-31 | $287.14 | $295.17 | $286.04 | $292.75 | 2.5M |
| 2026-03-30 | $288.62 | $289.97 | $283.27 | $284.79 | 1.7M |
| 2026-03-27 | $291.19 | $293.87 | $282.46 | $286.39 | 1.4M |
| 2026-03-26 | $296.05 | $297.85 | $292.80 | $294.25 | 1.0M |
| 2026-03-25 | $296.78 | $299.88 | $289.30 | $296.09 | 1.9M |
| 2026-03-24 | $288.39 | $290.38 | $283.92 | $290.33 | 1.2M |
| 2026-03-23 | $293.85 | $295.37 | $286.56 | $289.24 | 1.4M |
| 2026-03-20 | $290.58 | $293.96 | $287.70 | $291.48 | 2.5M |
| 2026-03-19 | $294.08 | $299.35 | $291.07 | $291.15 | 1.1M |
| 2026-03-18 | $292.72 | $295.80 | $290.47 | $294.95 | 1.3M |
| 2026-03-17 | $295.00 | $301.00 | $293.78 | $295.75 | 1.6M |
| 2026-03-16 | $293.54 | $294.95 | $291.63 | $292.07 | 1.8M |
| 2026-03-13 | $291.32 | $294.43 | $289.60 | $291.63 | 2.4M |
| 2026-03-12 | $292.00 | $295.79 | $283.10 | $287.89 | 2.8M |
| 2026-03-11 | $280.19 | $290.00 | $279.28 | $289.79 | 2.7M |
| 2026-03-10 | $287.22 | $290.58 | $280.92 | $282.68 | 2.9M |
| 2026-03-09 | $287.00 | $288.05 | $274.84 | $280.74 | 2.8M |
| 2026-03-06 | $286.50 | $289.96 | $281.50 | $289.64 | 2.8M |
| 2026-03-05 | $288.73 | $294.98 | $283.14 | $286.48 | 3.2M |
| 2026-03-04 | $284.37 | $293.72 | $283.33 | $291.45 | 2.3M |
| 2026-03-03 | $290.00 | $294.65 | $283.43 | $284.03 | 5.2M |
| 2026-03-02 | $315.06 | $316.03 | $289.97 | $294.07 | 4.5M |
| 2026-02-27 | $322.66 | $324.08 | $311.00 | $320.00 | 4.4M |
| 2026-02-26 | $330.81 | $334.01 | $322.22 | $323.05 | 2.2M |
| 2026-02-25 | $331.73 | $338.59 | $328.40 | $330.51 | 1.2M |
| 2026-02-24 | $335.14 | $335.14 | $320.68 | $327.14 | 1.3M |
| 2026-02-23 | $339.93 | $346.02 | $335.23 | $335.87 | 1.0M |
| 2026-02-20 | $348.02 | $348.75 | $337.78 | $342.93 | 1.1M |
| 2026-02-19 | $346.86 | $348.42 | $341.85 | $348.18 | 1.0M |
| 2026-02-18 | $342.75 | $346.87 | $341.05 | $346.24 | 1.0M |
| 2026-02-17 | $347.22 | $352.00 | $342.05 | $344.78 | 1.1M |
| 2026-02-13 | $336.89 | $346.85 | $334.38 | $346.80 | 1.4M |
| 2026-02-12 | $329.84 | $344.76 | $327.77 | $336.04 | 1.6M |
| 2026-02-11 | $325.00 | $331.31 | $323.30 | $330.25 | 1.5M |
| 2026-02-10 | $329.06 | $331.81 | $323.70 | $325.64 | 1.7M |
| 2026-02-09 | $334.40 | $339.57 | $324.67 | $327.50 | 2.0M |
| 2026-02-06 | $330.00 | $339.17 | $327.83 | $338.98 | 2.1M |
| 2026-02-05 | $338.57 | $345.46 | $331.45 | $332.25 | 1.8M |
| 2026-02-04 | $337.37 | $346.89 | $336.04 | $340.60 | 1.6M |
| 2026-02-03 | $340.60 | $347.22 | $333.61 | $338.65 | 1.6M |
| 2026-02-02 | $342.29 | $345.17 | $339.11 | $341.83 | 2.0M |
| 2026-01-30 | $347.90 | $350.84 | $342.01 | $345.74 | 1.7M |
| 2026-01-29 | $342.00 | $350.72 | $341.05 | $346.98 | 2.7M |
| 2026-01-28 | $315.46 | $347.47 | $315.46 | $341.85 | 4.4M |
| 2026-01-27 | $351.60 | $353.00 | $320.38 | $322.92 | 5.8M |
| 2026-01-26 | $371.34 | $378.44 | $367.88 | $376.93 | 1.5M |
| 2026-01-23 | $370.39 | $372.98 | $366.69 | $371.06 | 1.4M |
| 2026-01-22 | $368.66 | $372.95 | $364.89 | $372.24 | 1.5M |
| 2026-01-21 | $368.00 | $370.00 | $364.58 | $369.88 | 1.4M |
| 2026-01-20 | $370.07 | $376.00 | $366.06 | $367.06 | 1.6M |
| 2026-01-16 | $380.13 | $381.18 | $373.04 | $374.87 | 1.1M |
| 2026-01-15 | $375.26 | $383.00 | $365.61 | $381.93 | 1.5M |
| 2026-01-14 | $372.00 | $376.48 | $371.36 | $372.84 | 1.1M |
| 2026-01-13 | $373.25 | $376.00 | $368.08 | $370.68 | 0.8M |
| 2026-01-12 | $374.90 | $375.59 | $365.10 | $374.97 | 1.0M |
| 2026-01-09 | $376.20 | $378.28 | $372.35 | $372.83 | 0.9M |
| 2026-01-08 | $372.16 | $379.60 | $370.53 | $374.77 | 1.4M |
| 2026-01-07 | $373.13 | $374.93 | $366.05 | $366.69 | 1.1M |
| 2026-01-06 | $363.87 | $375.19 | $363.25 | $371.37 | 2.2M |
| 2026-01-05 | $353.09 | $366.93 | $352.29 | $363.51 | 1.3M |
| 2026-01-02 | $350.75 | $356.94 | $345.01 | $354.25 | 0.8M |
| 2025-12-31 | $349.18 | $351.74 | $349.03 | $350.55 | 0.9M |
| 2025-12-30 | $348.26 | $351.42 | $346.93 | $348.80 | 0.8M |
| 2025-12-29 | $348.35 | $350.47 | $347.30 | $348.38 | 1.6M |
| 2025-12-26 | $342.99 | $350.00 | $342.99 | $349.88 | 0.6M |
| 2025-12-24 | $344.40 | $346.86 | $342.54 | $343.30 | 0.5M |
| 2025-12-23 | $342.73 | $345.33 | $341.72 | $343.22 | 0.8M |
| 2025-12-22 | $340.69 | $346.00 | $339.00 | $344.27 | 1.4M |
| 2025-12-19 | $337.65 | $346.61 | $337.61 | $340.69 | 4.2M |
| 2025-12-18 | $342.08 | $346.38 | $337.54 | $344.60 | 1.9M |
| 2025-12-17 | $349.57 | $351.00 | $343.00 | $345.96 | 1.6M |
| 2025-12-16 | $360.41 | $361.55 | $348.59 | $351.90 | 1.2M |
| 2025-12-15 | $359.00 | $363.50 | $354.82 | $360.67 | 1.3M |
| 2025-12-12 | $360.43 | $363.42 | $357.88 | $359.07 | 2.1M |
| 2025-12-11 | $343.27 | $362.26 | $341.55 | $360.22 | 3.0M |
| 2025-12-10 | $328.85 | $341.09 | $325.29 | $341.04 | 1.3M |
| 2025-12-09 | $331.55 | $335.79 | $327.21 | $329.81 | 1.3M |
| 2025-12-08 | $332.02 | $332.07 | $323.04 | $330.61 | 1.8M |
| 2025-12-05 | $333.30 | $333.94 | $328.01 | $330.75 | 1.3M |
| 2025-12-04 | $330.74 | $336.45 | $328.31 | $333.49 | 2.4M |
| 2025-12-03 | $332.03 | $334.97 | $329.63 | $330.75 | 1.7M |