Elevance Health Inc (ELV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 390.39 | 395.70 | 387.31 | 394.20 | +0.72% | 941,740 |
| 2026-08-06 | 391.83 | 392.74 | 386.69 | 391.40 | +0.04% | 910,923 |
| 2026-08-05 | 375.20 | 392.43 | 370.47 | 391.24 | +3.50% | 1,165,501 |
| 2026-08-04 | 381.02 | 382.74 | 376.38 | 378.00 | -1.25% | 1,438,049 |
| 2026-08-03 | 375.84 | 383.81 | 374.03 | 382.77 | +1.84% | 1,140,044 |
| 2026-07-31 | 376.01 | 380.04 | 373.16 | 375.84 | -0.15% | 977,238 |
| 2026-07-30 | 371.47 | 378.17 | 368.69 | 376.40 | +0.11% | 783,900 |
| 2026-07-29 | 386.28 | 388.73 | 375.75 | 375.98 | -2.53% | 1,061,353 |
| 2026-07-28 | 374.51 | 386.66 | 362.98 | 385.73 | +1.95% | 1,758,625 |
| 2026-07-27 | 378.80 | 379.34 | 372.39 | 378.36 | +0.18% | 1,179,728 |
| 2026-07-24 | 380.56 | 382.79 | 375.91 | 377.68 | -0.43% | 969,558 |
| 2026-07-23 | 387.69 | 389.24 | 376.60 | 379.31 | -2.51% | 1,134,233 |
| 2026-07-22 | 392.80 | 396.00 | 386.93 | 389.09 | -1.11% | 1,198,527 |
| 2026-07-21 | 386.09 | 393.87 | 378.07 | 393.44 | +2.93% | 1,414,287 |
| 2026-07-20 | 376.42 | 388.60 | 374.45 | 382.23 | +2.44% | 1,743,599 |
| 2026-07-17 | 371.70 | 377.76 | 365.38 | 373.11 | +0.07% | 1,940,385 |
| 2026-07-16 | 394.40 | 396.05 | 370.00 | 372.85 | -4.48% | 2,902,941 |
| 2026-07-15 | 392.78 | 395.86 | 376.16 | 390.33 | -8.54% | 3,897,310 |
| 2026-07-14 | 436.24 | 436.24 | 422.32 | 426.79 | +0.38% | 2,192,958 |
| 2026-07-13 | 422.46 | 426.47 | 419.62 | 425.17 | +2.15% | 1,245,004 |
| 2026-07-10 | 420.08 | 422.06 | 415.49 | 416.23 | -0.99% | 779,525 |
| 2026-07-09 | 415.76 | 427.64 | 415.76 | 420.39 | +1.04% | 1,062,404 |
| 2026-07-08 | 418.38 | 427.00 | 414.20 | 416.08 | -0.66% | 1,280,187 |
| 2026-07-07 | 412.85 | 420.07 | 412.29 | 418.85 | +2.62% | 1,225,002 |
| 2026-07-06 | 416.44 | 418.00 | 406.91 | 408.17 | -2.33% | 1,680,337 |
| 2026-07-02 | 422.00 | 427.19 | 414.68 | 417.89 | +0.41% | 1,626,180 |
| 2026-07-01 | 389.90 | 416.26 | 388.70 | 416.19 | +7.62% | 2,106,548 |
| 2026-06-30 | 389.77 | 391.12 | 384.54 | 386.73 | -0.34% | 1,841,812 |
| 2026-06-29 | 393.16 | 395.00 | 386.81 | 388.03 | -1.81% | 1,222,771 |
| 2026-06-26 | 386.25 | 395.58 | 384.44 | 395.18 | +2.03% | 2,913,682 |
| 2026-06-25 | 387.00 | 389.89 | 383.42 | 387.32 | +0.86% | 1,762,815 |
| 2026-06-24 | 396.59 | 397.27 | 381.24 | 384.00 | -2.81% | 2,166,693 |
| 2026-06-23 | 398.88 | 399.28 | 393.28 | 395.10 | +0.07% | 1,257,043 |
| 2026-06-22 | 389.11 | 397.13 | 388.94 | 394.82 | +1.63% | 1,172,120 |
| 2026-06-18 | 392.67 | 393.91 | 387.08 | 388.50 | -0.71% | 3,536,932 |
| 2026-06-17 | 395.68 | 396.89 | 388.00 | 391.27 | -1.64% | 1,288,231 |
| 2026-06-16 | 402.81 | 402.81 | 393.77 | 397.80 | -1.02% | 1,193,965 |
| 2026-06-15 | 402.56 | 405.58 | 395.00 | 401.89 | -0.54% | 1,020,016 |
| 2026-06-12 | 398.57 | 404.07 | 393.35 | 404.07 | +1.23% | 1,553,675 |
| 2026-06-11 | 404.95 | 406.92 | 395.00 | 399.18 | -1.33% | 2,127,570 |
| 2026-06-10 | 425.00 | 426.98 | 401.64 | 404.56 | -4.68% | 2,507,774 |
| 2026-06-09 | 420.20 | 426.66 | 418.65 | 424.43 | +1.50% | 1,767,644 |
| 2026-06-08 | 411.55 | 421.00 | 410.50 | 418.15 | +0.63% | 1,785,485 |
| 2026-06-05 | 410.83 | 416.56 | 408.97 | 415.53 | +1.49% | 1,739,313 |
| 2026-06-04 | 400.20 | 411.80 | 397.43 | 409.44 | +4.64% | 1,424,875 |
| 2026-06-03 | 392.26 | 396.75 | 390.29 | 391.27 | +0.58% | 1,483,423 |
| 2026-06-02 | 401.00 | 402.08 | 387.23 | 389.03 | -3.38% | 2,189,152 |
| 2026-06-01 | 390.82 | 403.27 | 390.82 | 402.66 | +2.41% | 2,037,838 |
| 2026-05-29 | 395.93 | 396.52 | 389.55 | 393.19 | +0.11% | 2,469,743 |
| 2026-05-28 | 391.50 | 393.32 | 387.26 | 392.75 | +0.33% | 1,355,446 |
| 2026-05-27 | 388.71 | 392.67 | 386.76 | 391.47 | +0.93% | 1,337,615 |
| 2026-05-26 | 388.91 | 392.69 | 384.30 | 387.85 | -1.73% | 1,518,776 |
| 2026-05-22 | 393.64 | 396.59 | 392.02 | 394.69 | +1.25% | 1,090,599 |
| 2026-05-21 | 393.80 | 394.00 | 387.75 | 389.82 | -1.61% | 1,253,965 |
| 2026-05-20 | 403.00 | 408.00 | 392.02 | 396.21 | -1.51% | 1,539,585 |
| 2026-05-19 | 393.68 | 405.88 | 388.49 | 402.27 | +2.08% | 1,607,592 |
| 2026-05-18 | 390.00 | 394.88 | 385.05 | 394.07 | +0.35% | 1,508,425 |
| 2026-05-15 | 394.27 | 398.27 | 392.21 | 392.68 | -1.02% | 1,972,953 |
| 2026-05-14 | 397.08 | 398.67 | 391.51 | 396.71 | -0.73% | 1,720,672 |
| 2026-05-13 | 396.00 | 401.13 | 386.20 | 399.64 | +1.61% | 3,159,998 |
| 2026-05-12 | 382.45 | 395.00 | 375.31 | 393.30 | +3.03% | 2,376,206 |
| 2026-05-11 | 379.80 | 382.49 | 373.17 | 381.75 | +0.97% | 1,947,444 |
| 2026-05-08 | 376.24 | 379.23 | 371.09 | 378.07 | +1.38% | 1,305,910 |
| 2026-05-07 | 372.43 | 375.64 | 369.40 | 372.92 | -0.48% | 1,410,408 |
| 2026-05-06 | 373.03 | 377.87 | 369.37 | 374.71 | +1.53% | 1,177,619 |
| 2026-05-05 | 372.13 | 373.73 | 366.95 | 369.07 | -0.76% | 1,358,680 |
| 2026-05-04 | 371.39 | 374.09 | 370.39 | 371.90 | -0.21% | 1,052,297 |
| 2026-05-01 | 373.80 | 375.36 | 369.09 | 372.68 | -0.99% | 763,333 |
| 2026-04-30 | 373.50 | 376.63 | 366.32 | 376.42 | -0.06% | 1,730,582 |
| 2026-04-29 | 365.20 | 376.85 | 365.20 | 376.63 | +3.83% | 2,567,985 |
| 2026-04-28 | 359.17 | 366.59 | 357.23 | 362.74 | +1.86% | 1,759,593 |
| 2026-04-27 | 342.99 | 358.00 | 342.99 | 356.13 | +3.30% | 2,502,163 |
| 2026-04-24 | 348.00 | 350.79 | 342.75 | 344.76 | -0.44% | 1,630,588 |
| 2026-04-23 | 329.36 | 347.15 | 329.36 | 346.29 | +5.51% | 2,778,360 |
| 2026-04-22 | 337.88 | 339.50 | 325.42 | 328.20 | +0.03% | 2,997,363 |
| 2026-04-21 | 331.00 | 332.93 | 325.34 | 328.11 | +2.74% | 2,102,137 |
| 2026-04-20 | 321.43 | 324.19 | 315.32 | 319.36 | -1.14% | 1,607,716 |
| 2026-04-17 | 316.10 | 324.61 | 314.34 | 323.05 | +2.29% | 1,336,173 |
| 2026-04-16 | 310.88 | 316.13 | 309.08 | 315.82 | +1.49% | 1,350,044 |
| 2026-04-15 | 313.58 | 314.92 | 306.30 | 311.18 | -0.69% | 1,375,541 |
| 2026-04-14 | 317.86 | 322.81 | 312.88 | 313.35 | -0.86% | 1,687,183 |
| 2026-04-13 | 309.51 | 316.48 | 307.91 | 316.07 | +1.46% | 1,661,892 |
| 2026-04-10 | 318.42 | 319.81 | 311.25 | 311.53 | -1.69% | 1,050,323 |
| 2026-04-09 | 315.52 | 319.69 | 314.79 | 316.87 | -0.43% | 1,162,269 |
| 2026-04-08 | 315.64 | 319.38 | 313.93 | 318.23 | +2.05% | 1,109,036 |
| 2026-04-07 | 317.00 | 318.97 | 309.01 | 311.83 | +3.05% | 2,409,834 |
| 2026-04-06 | 300.10 | 306.00 | 298.82 | 302.61 | +0.62% | 1,949,082 |
| 2026-04-02 | 295.24 | 302.94 | 294.89 | 300.74 | +0.75% | 1,192,537 |
| 2026-04-01 | 292.83 | 299.31 | 292.07 | 298.50 | +1.96% | 1,310,578 |
| 2026-03-31 | 287.14 | 295.17 | 286.04 | 292.75 | +2.80% | 2,455,578 |
| 2026-03-30 | 288.62 | 289.97 | 283.27 | 284.79 | -0.56% | 1,747,813 |
| 2026-03-27 | 291.19 | 293.87 | 282.46 | 286.39 | -2.67% | 1,353,208 |
| 2026-03-26 | 296.05 | 297.85 | 292.80 | 294.25 | -0.62% | 1,015,589 |
| 2026-03-25 | 296.78 | 299.88 | 289.30 | 296.09 | +1.98% | 1,910,784 |
| 2026-03-24 | 288.39 | 290.38 | 283.92 | 290.33 | +0.38% | 1,203,002 |
| 2026-03-23 | 293.85 | 295.37 | 286.56 | 289.24 | -0.77% | 1,435,886 |
| 2026-03-20 | 290.58 | 293.96 | 287.70 | 291.48 | +0.11% | 2,452,604 |
| 2026-03-19 | 294.08 | 299.35 | 291.07 | 291.15 | -1.29% | 1,132,855 |
| 2026-03-18 | 292.72 | 295.80 | 290.47 | 294.95 | -0.27% | 1,305,113 |
| 2026-03-17 | 295.00 | 301.00 | 293.78 | 295.75 | +1.26% | 1,614,539 |
| 2026-03-16 | 293.54 | 294.95 | 291.63 | 292.07 | +0.15% | 1,837,465 |
| 2026-03-13 | 291.32 | 294.43 | 289.60 | 291.63 | +1.30% | 2,364,888 |
| 2026-03-12 | 292.00 | 295.79 | 283.10 | 287.89 | -0.66% | 2,831,480 |
| 2026-03-11 | 280.19 | 290.00 | 279.28 | 289.79 | +2.52% | 2,692,761 |
| 2026-03-10 | 287.22 | 290.58 | 280.92 | 282.68 | +0.69% | 2,914,304 |
| 2026-03-09 | 287.00 | 288.05 | 274.84 | 280.74 | -3.07% | 2,758,571 |
| 2026-03-06 | 286.50 | 289.96 | 281.50 | 289.64 | +1.10% | 2,772,569 |
| 2026-03-05 | 288.73 | 294.98 | 283.13 | 286.48 | -1.71% | 3,246,908 |
| 2026-03-04 | 284.37 | 293.71 | 283.33 | 291.45 | +2.61% | 2,344,199 |
| 2026-03-03 | 290.00 | 294.65 | 283.43 | 284.03 | -3.41% | 5,202,440 |
| 2026-03-02 | 315.06 | 316.03 | 289.97 | 294.07 | -8.10% | 4,482,039 |
| 2026-02-27 | 322.66 | 324.08 | 311.00 | 320.00 | -0.94% | 4,354,332 |
| 2026-02-26 | 330.81 | 334.01 | 322.22 | 323.05 | -2.26% | 2,164,542 |
| 2026-02-25 | 331.73 | 338.59 | 328.40 | 330.51 | +1.03% | 1,200,133 |
| 2026-02-24 | 335.14 | 335.14 | 320.68 | 327.14 | -2.60% | 1,253,685 |
| 2026-02-23 | 339.93 | 346.02 | 335.23 | 335.87 | -2.06% | 1,011,855 |
| 2026-02-20 | 348.02 | 348.75 | 337.78 | 342.93 | -1.51% | 1,130,392 |
| 2026-02-19 | 346.86 | 348.42 | 341.85 | 348.18 | +0.56% | 1,020,894 |
| 2026-02-18 | 342.75 | 346.87 | 341.05 | 346.24 | +0.42% | 967,465 |
| 2026-02-17 | 347.22 | 352.00 | 342.05 | 344.78 | -0.58% | 1,133,714 |
| 2026-02-13 | 336.89 | 346.85 | 334.38 | 346.80 | +3.20% | 1,427,586 |
| 2026-02-12 | 329.84 | 344.76 | 327.77 | 336.04 | +1.75% | 1,638,921 |
| 2026-02-11 | 325.00 | 331.31 | 323.30 | 330.25 | +1.42% | 1,500,494 |
| 2026-02-10 | 329.06 | 331.81 | 323.70 | 325.64 | -0.57% | 1,650,485 |
| 2026-02-09 | 334.40 | 339.57 | 324.67 | 327.50 | -3.39% | 1,966,549 |
| 2026-02-06 | 330.00 | 339.17 | 327.83 | 338.98 | +2.03% | 2,055,053 |
| 2026-02-05 | 338.57 | 345.46 | 331.45 | 332.25 | -2.45% | 1,831,813 |
| 2026-02-04 | 337.37 | 346.88 | 336.04 | 340.60 | +0.58% | 1,634,701 |
| 2026-02-03 | 340.60 | 347.22 | 333.61 | 338.65 | -0.93% | 1,568,173 |
| 2026-02-02 | 342.29 | 345.17 | 339.11 | 341.83 | -1.13% | 1,950,741 |
| 2026-01-30 | 347.90 | 350.84 | 342.01 | 345.74 | -0.36% | 1,669,857 |
| 2026-01-29 | 342.00 | 350.72 | 341.05 | 346.98 | +1.50% | 2,732,805 |
| 2026-01-28 | 315.46 | 347.47 | 315.46 | 341.85 | +5.86% | 4,362,648 |
| 2026-01-27 | 351.60 | 353.00 | 320.38 | 322.92 | -14.33% | 5,780,292 |
| 2026-01-26 | 371.34 | 378.44 | 367.88 | 376.93 | +1.58% | 1,465,313 |
| 2026-01-23 | 370.39 | 372.98 | 366.69 | 371.06 | -0.32% | 1,387,068 |
| 2026-01-22 | 368.66 | 372.94 | 364.89 | 372.24 | +0.64% | 1,482,737 |
| 2026-01-21 | 368.00 | 370.00 | 364.58 | 369.88 | +0.77% | 1,422,119 |
| 2026-01-20 | 370.07 | 376.00 | 366.06 | 367.06 | -2.08% | 1,573,811 |
| 2026-01-16 | 380.13 | 381.18 | 373.04 | 374.87 | -1.85% | 1,074,876 |
| 2026-01-15 | 375.26 | 383.00 | 365.61 | 381.93 | +2.44% | 1,531,154 |
| 2026-01-14 | 372.00 | 376.48 | 371.36 | 372.84 | +0.58% | 1,144,042 |
| 2026-01-13 | 373.25 | 376.00 | 368.08 | 370.68 | -1.14% | 820,043 |
| 2026-01-12 | 374.90 | 375.59 | 365.10 | 374.97 | +0.57% | 984,673 |
| 2026-01-09 | 376.20 | 378.28 | 372.35 | 372.83 | -0.52% | 887,255 |
| 2026-01-08 | 372.16 | 379.60 | 370.52 | 374.77 | +2.20% | 1,417,346 |
| 2026-01-07 | 373.13 | 374.93 | 366.05 | 366.69 | -1.26% | 1,149,359 |
| 2026-01-06 | 363.87 | 375.19 | 363.25 | 371.37 | +2.16% | 2,212,628 |
| 2026-01-05 | 353.09 | 366.93 | 352.29 | 363.51 | +2.61% | 1,310,303 |
| 2026-01-02 | 350.75 | 356.94 | 345.01 | 354.25 | +1.06% | 792,354 |
| 2025-12-31 | 349.18 | 351.74 | 349.03 | 350.55 | +0.50% | 855,602 |
| 2025-12-30 | 348.26 | 351.42 | 346.93 | 348.80 | +0.12% | 787,400 |
| 2025-12-29 | 348.35 | 350.47 | 347.30 | 348.38 | -0.43% | 1,634,938 |
| 2025-12-26 | 342.99 | 350.00 | 342.99 | 349.88 | +1.92% | 624,817 |
| 2025-12-24 | 344.40 | 346.86 | 342.54 | 343.30 | +0.02% | 458,299 |
| 2025-12-23 | 342.73 | 345.33 | 341.72 | 343.22 | -0.30% | 806,373 |
| 2025-12-22 | 340.69 | 346.00 | 339.00 | 344.27 | +1.05% | 1,354,673 |
| 2025-12-19 | 337.65 | 346.61 | 337.61 | 340.69 | -1.13% | 4,158,330 |
| 2025-12-18 | 342.08 | 346.38 | 337.54 | 344.60 | -0.39% | 1,860,365 |
| 2025-12-17 | 349.57 | 351.00 | 343.00 | 345.96 | -1.69% | 1,586,491 |
| 2025-12-16 | 360.41 | 361.55 | 348.59 | 351.90 | -2.43% | 1,206,125 |
| 2025-12-15 | 359.00 | 363.50 | 354.82 | 360.67 | +0.45% | 1,314,946 |
| 2025-12-12 | 360.43 | 363.42 | 357.88 | 359.07 | -0.32% | 2,090,647 |
| 2025-12-11 | 343.27 | 362.26 | 341.55 | 360.22 | +5.62% | 2,990,681 |
| 2025-12-10 | 328.85 | 341.09 | 325.29 | 341.04 | +3.40% | 1,318,184 |
| 2025-12-09 | 331.55 | 335.79 | 327.21 | 329.81 | -0.24% | 1,296,178 |
| 2025-12-08 | 332.02 | 332.06 | 323.04 | 330.61 | -0.04% | 1,765,482 |
| 2025-12-05 | 333.30 | 333.94 | 328.01 | 330.75 | -0.82% | 1,324,214 |
| 2025-12-04 | 330.74 | 336.45 | 328.31 | 333.49 | +0.83% | 2,357,333 |
| 2025-12-03 | 332.03 | 334.97 | 329.63 | 330.75 | -0.05% | 1,691,857 |
| 2025-12-02 | 329.55 | 331.70 | 326.20 | 330.92 | +0.38% | 1,034,839 |
| 2025-12-01 | 336.80 | 339.28 | 329.38 | 329.68 | -2.54% | 1,375,320 |
| 2025-11-28 | 338.55 | 339.93 | 335.57 | 338.26 | -0.08% | 570,818 |
| 2025-11-26 | 336.16 | 341.89 | 332.21 | 338.52 | +0.67% | 1,691,116 |
| 2025-11-25 | 331.54 | 339.00 | 330.10 | 336.27 | +2.02% | 1,389,466 |
| 2025-11-24 | 331.06 | 336.34 | 323.79 | 329.60 | +2.45% | 2,549,195 |
| 2025-11-21 | 315.54 | 324.35 | 314.08 | 321.73 | +2.47% | 1,173,833 |
| 2025-11-20 | 317.58 | 319.05 | 311.88 | 313.99 | -0.75% | 1,120,812 |
| 2025-11-19 | 324.17 | 324.41 | 315.81 | 316.37 | -2.51% | 1,497,907 |
| 2025-11-18 | 329.49 | 329.50 | 323.01 | 324.53 | -1.93% | 1,416,162 |
| 2025-11-17 | 325.49 | 336.48 | 324.38 | 330.91 | +1.56% | 1,995,837 |
| 2025-11-14 | 329.68 | 331.79 | 320.40 | 325.83 | -0.75% | 1,392,838 |
| 2025-11-13 | 325.61 | 332.66 | 321.54 | 328.28 | +0.20% | 1,759,629 |
| 2025-11-12 | 314.94 | 332.57 | 314.00 | 327.63 | +3.93% | 2,020,696 |
| 2025-11-11 | 306.76 | 317.35 | 303.60 | 315.25 | +3.78% | 1,449,618 |
| 2025-11-10 | 309.54 | 313.46 | 300.81 | 303.78 | -4.41% | 1,964,933 |
| 2025-11-07 | 313.48 | 317.83 | 310.71 | 317.78 | +1.06% | 1,151,470 |
| 2025-11-06 | 318.17 | 323.10 | 314.44 | 314.44 | -1.14% | 1,259,392 |
| 2025-11-05 | 315.09 | 319.02 | 312.13 | 318.08 | +0.46% | 1,299,939 |
| 2025-11-04 | 310.46 | 318.84 | 310.00 | 316.62 | +1.10% | 1,548,685 |
| 2025-11-03 | 317.92 | 318.50 | 308.83 | 313.19 | -1.26% | 1,530,016 |
| 2025-10-31 | 320.00 | 320.77 | 314.03 | 317.20 | -1.48% | 1,613,915 |
| 2025-10-30 | 333.00 | 335.38 | 321.80 | 321.95 | -4.28% | 1,709,923 |
| 2025-10-29 | 341.22 | 342.23 | 334.53 | 336.36 | -0.90% | 1,573,168 |
| 2025-10-28 | 342.49 | 347.26 | 337.50 | 339.40 | -0.90% | 1,368,738 |
| 2025-10-27 | 341.02 | 342.73 | 338.08 | 342.49 | +0.04% | 1,137,872 |
| 2025-10-24 | 347.01 | 349.02 | 340.04 | 342.35 | -1.13% | 1,318,327 |
| 2025-10-23 | 338.66 | 348.68 | 335.10 | 346.28 | +0.31% | 2,493,856 |
| 2025-10-22 | 346.98 | 348.26 | 337.91 | 345.21 | -1.30% | 3,057,227 |
| 2025-10-21 | 344.70 | 354.58 | 337.00 | 349.75 | -1.22% | 4,062,121 |
| 2025-10-20 | 348.77 | 355.79 | 347.62 | 354.07 | +1.52% | 1,946,891 |
| 2025-10-17 | 348.54 | 351.21 | 345.93 | 348.77 | +0.17% | 1,440,079 |
| 2025-10-16 | 347.73 | 351.55 | 346.99 | 348.18 | -0.37% | 1,162,452 |
| 2025-10-15 | 347.21 | 351.28 | 342.73 | 349.49 | -0.28% | 1,764,692 |
| 2025-10-14 | 345.12 | 351.43 | 344.37 | 350.48 | -0.27% | 1,638,332 |
| 2025-10-13 | 351.15 | 355.29 | 350.48 | 351.42 | -0.52% | 1,173,599 |
| 2025-10-10 | 360.23 | 361.64 | 352.03 | 353.24 | -1.37% | 1,768,968 |
| 2025-10-09 | 363.90 | 364.87 | 358.11 | 358.13 | -1.16% | 1,291,684 |
| 2025-10-08 | 358.11 | 364.83 | 357.50 | 362.34 | +1.36% | 1,834,147 |
| 2025-10-07 | 353.91 | 359.21 | 352.35 | 357.49 | +2.16% | 1,782,183 |
| 2025-10-06 | 353.91 | 355.23 | 349.06 | 349.94 | -0.16% | 1,725,369 |
| 2025-10-03 | 341.28 | 357.00 | 341.09 | 350.50 | +3.02% | 2,683,073 |
| 2025-10-02 | 329.00 | 341.39 | 328.90 | 340.24 | +2.28% | 2,182,141 |
| 2025-10-01 | 324.03 | 332.77 | 323.06 | 332.66 | +2.95% | 2,128,508 |
| 2025-09-30 | 319.21 | 325.22 | 317.22 | 323.12 | +1.07% | 1,854,874 |
| 2025-09-29 | 318.31 | 321.63 | 316.01 | 319.69 | +0.34% | 1,139,336 |
| 2025-09-26 | 319.35 | 320.17 | 316.28 | 318.61 | +0.60% | 1,482,009 |
| 2025-09-25 | 326.00 | 328.04 | 315.52 | 316.70 | -2.97% | 1,860,727 |
| 2025-09-24 | 324.61 | 329.05 | 319.85 | 326.38 | +0.82% | 2,096,779 |
| 2025-09-23 | 317.27 | 324.91 | 317.27 | 323.73 | +1.84% | 2,118,644 |
| 2025-09-22 | 311.98 | 318.97 | 311.00 | 317.89 | +1.33% | 1,456,336 |
| 2025-09-19 | 316.82 | 318.21 | 313.40 | 313.71 | -0.65% | 3,117,579 |
| 2025-09-18 | 309.23 | 316.50 | 307.96 | 315.77 | +2.36% | 2,310,141 |
| 2025-09-17 | 311.50 | 315.79 | 307.18 | 308.48 | -0.49% | 1,621,309 |
| 2025-09-16 | 307.69 | 311.33 | 304.33 | 310.00 | +1.01% | 2,068,117 |
| 2025-09-15 | 311.80 | 313.46 | 306.00 | 306.91 | -1.56% | 2,001,778 |
| 2025-09-12 | 317.42 | 319.24 | 311.34 | 311.76 | -0.99% | 1,503,394 |
| 2025-09-11 | 314.01 | 317.60 | 311.13 | 314.89 | +2.65% | 3,594,533 |
| 2025-09-10 | 310.22 | 312.81 | 304.63 | 306.75 | -2.65% | 1,723,812 |
| 2025-09-09 | 310.55 | 316.88 | 309.30 | 315.09 | +2.25% | 1,927,036 |
| 2025-09-08 | 315.62 | 318.13 | 306.70 | 308.16 | -1.75% | 2,006,243 |
| 2025-09-05 | 308.50 | 315.27 | 304.16 | 313.64 | +1.81% | 1,862,268 |
| 2025-09-04 | 308.60 | 313.85 | 306.38 | 308.05 | -4.21% | 2,826,948 |
| 2025-09-03 | 319.66 | 323.95 | 317.46 | 321.59 | -0.23% | 1,645,627 |
| 2025-09-02 | 319.49 | 325.65 | 317.75 | 322.33 | +1.15% | 1,950,206 |
| 2025-08-29 | 310.74 | 320.10 | 310.44 | 318.65 | +2.65% | 3,115,375 |
| 2025-08-28 | 311.15 | 311.18 | 305.34 | 310.41 | +0.19% | 1,193,747 |
| 2025-08-27 | 309.48 | 312.52 | 306.85 | 309.81 | -0.07% | 1,463,037 |
| 2025-08-26 | 312.43 | 313.84 | 307.60 | 310.03 | -1.26% | 1,843,693 |
| 2025-08-25 | 316.31 | 317.06 | 312.63 | 314.00 | -0.81% | 1,239,133 |
| 2025-08-22 | 312.66 | 319.22 | 312.55 | 316.55 | +2.24% | 2,961,618 |
| 2025-08-21 | 310.00 | 313.63 | 308.61 | 309.60 | -0.13% | 1,593,528 |
| 2025-08-20 | 312.61 | 316.82 | 309.84 | 310.00 | -0.64% | 2,135,268 |
| 2025-08-19 | 310.27 | 315.99 | 308.53 | 312.00 | +0.87% | 2,644,220 |
| 2025-08-18 | 313.00 | 316.59 | 309.23 | 309.32 | -0.08% | 2,509,279 |
| 2025-08-15 | 311.00 | 312.00 | 304.10 | 309.57 | +4.79% | 3,415,622 |
| 2025-08-14 | 294.14 | 296.92 | 290.47 | 295.43 | +0.34% | 2,152,973 |
| 2025-08-13 | 294.09 | 298.91 | 291.57 | 294.43 | +0.67% | 2,471,475 |
| 2025-08-12 | 291.17 | 293.40 | 289.72 | 292.48 | +0.58% | 1,524,315 |
| 2025-08-11 | 294.99 | 299.45 | 289.97 | 290.79 | -1.09% | 1,650,213 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.02%). Worst month: Jul (-8.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Elevance Health Inc's (ELV) latest close?
394.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is ELV's 52-week high and low?
436.24 high and 274.84 low over the trailing 52 weeks, as of 2026-08-07.
What is Elevance Health Inc's strongest and weakest month historically?
Historically, ELV's strongest calendar month has been Apr (average +6.02%) and its weakest Jul (average -8.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.