Elevance Health Inc.ELVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $376.20 | $378.28 | $372.35 | $372.83 | 887,255 |
| 1/8/2026 | $372.16 | $379.60 | $370.53 | $374.77 | 1.42M |
| 1/7/2026 | $373.13 | $374.93 | $366.05 | $366.69 | 1.15M |
| 1/6/2026 | $363.87 | $375.19 | $363.25 | $371.37 | 2.21M |
| 1/5/2026 | $353.09 | $366.93 | $352.29 | $363.51 | 1.31M |
| 1/2/2026 | $350.75 | $356.94 | $345.01 | $354.25 | 792,354 |
| 12/31/2025 | $349.18 | $351.74 | $349.03 | $350.55 | 855,602 |
| 12/30/2025 | $348.26 | $351.42 | $346.93 | $348.80 | 787,400 |
| 12/29/2025 | $348.35 | $350.47 | $347.30 | $348.38 | 1.63M |
| 12/26/2025 | $342.99 | $350.00 | $342.99 | $349.88 | 624,817 |
| 12/24/2025 | $344.40 | $346.86 | $342.54 | $343.30 | 458,300 |
| 12/23/2025 | $342.73 | $345.33 | $341.72 | $343.22 | 806,400 |
| 12/22/2025 | $340.69 | $346.00 | $339.00 | $344.27 | 1.35M |
| 12/19/2025 | $337.65 | $346.61 | $337.61 | $340.69 | 4.16M |
| 12/18/2025 | $342.08 | $346.38 | $337.54 | $344.60 | 1.86M |
| 12/17/2025 | $349.57 | $351.00 | $343.00 | $345.96 | 1.59M |
| 12/16/2025 | $360.41 | $361.55 | $348.59 | $351.90 | 1.21M |
| 12/15/2025 | $359.00 | $363.50 | $354.82 | $360.67 | 1.31M |
| 12/12/2025 | $360.43 | $363.42 | $357.88 | $359.07 | 2.09M |
| 12/11/2025 | $343.27 | $362.26 | $341.55 | $360.22 | 2.99M |
| 12/10/2025 | $328.85 | $341.09 | $325.29 | $341.04 | 1.32M |
| 12/9/2025 | $331.55 | $335.79 | $327.21 | $329.81 | 1.30M |
| 12/8/2025 | $332.02 | $332.07 | $323.04 | $330.61 | 1.77M |
| 12/5/2025 | $333.30 | $333.94 | $328.01 | $330.75 | 1.32M |
| 12/4/2025 | $330.74 | $336.45 | $328.31 | $333.49 | 2.36M |
| 12/3/2025 | $332.03 | $334.97 | $329.63 | $330.75 | 1.69M |
| 12/2/2025 | $329.55 | $331.70 | $326.20 | $330.92 | 1.03M |
| 12/1/2025 | $336.80 | $339.28 | $329.38 | $329.68 | 1.58M |
| 11/28/2025 | $338.55 | $339.93 | $335.57 | $338.26 | 570,818 |
| 11/26/2025 | $336.16 | $341.89 | $332.21 | $338.52 | 1.69M |
| 11/25/2025 | $331.54 | $339.00 | $330.10 | $336.27 | 1.39M |
| 11/24/2025 | $331.06 | $336.34 | $323.79 | $329.60 | 2.55M |
| 11/21/2025 | $315.54 | $324.35 | $314.08 | $321.73 | 1.17M |
| 11/20/2025 | $317.58 | $319.05 | $311.88 | $313.99 | 1.12M |
| 11/19/2025 | $324.17 | $324.41 | $315.81 | $316.37 | 1.50M |
| 11/18/2025 | $329.49 | $329.50 | $323.01 | $324.53 | 1.42M |
| 11/17/2025 | $325.49 | $336.48 | $324.39 | $330.91 | 2.00M |
| 11/14/2025 | $329.68 | $331.79 | $320.40 | $325.83 | 1.39M |
| 11/13/2025 | $325.61 | $332.66 | $321.54 | $328.28 | 1.76M |
| 11/12/2025 | $314.94 | $332.57 | $314.00 | $327.63 | 2.02M |
| 11/11/2025 | $306.76 | $317.35 | $303.60 | $315.25 | 1.45M |
| 11/10/2025 | $309.54 | $313.46 | $300.81 | $303.78 | 1.96M |
| 11/7/2025 | $313.48 | $317.83 | $310.71 | $317.78 | 1.15M |
| 11/6/2025 | $318.17 | $323.10 | $314.44 | $314.44 | 1.26M |
| 11/5/2025 | $315.09 | $319.02 | $312.13 | $318.08 | 1.30M |
| 11/4/2025 | $310.46 | $318.84 | $310.00 | $316.62 | 1.55M |
| 11/3/2025 | $317.92 | $318.50 | $308.83 | $313.19 | 1.53M |
| 10/31/2025 | $320.00 | $320.77 | $314.03 | $317.20 | 1.61M |
| 10/30/2025 | $333.00 | $335.38 | $321.80 | $321.95 | 1.71M |
| 10/29/2025 | $341.22 | $342.23 | $334.53 | $336.36 | 1.57M |
| 10/28/2025 | $342.49 | $347.26 | $337.50 | $339.40 | 1.37M |
| 10/27/2025 | $341.02 | $342.73 | $338.08 | $342.49 | 1.14M |
| 10/24/2025 | $347.01 | $349.03 | $340.04 | $342.35 | 1.32M |
| 10/23/2025 | $338.66 | $348.68 | $335.10 | $346.28 | 2.49M |
| 10/22/2025 | $346.98 | $348.26 | $337.91 | $345.21 | 3.06M |
| 10/21/2025 | $344.70 | $354.58 | $337.01 | $349.75 | 4.06M |
| 10/20/2025 | $348.77 | $355.79 | $347.62 | $354.07 | 1.95M |
| 10/17/2025 | $348.54 | $351.21 | $345.93 | $348.77 | 1.44M |
| 10/16/2025 | $347.73 | $351.55 | $346.99 | $348.18 | 1.16M |
| 10/15/2025 | $347.21 | $351.28 | $342.73 | $349.49 | 1.76M |
| 10/14/2025 | $345.12 | $351.43 | $344.37 | $350.48 | 1.64M |