ELV(ELV)
ELV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $310.88 | $316.13 | $309.08 | $315.82 | 1.35M |
| 4/15/2026 | $313.58 | $314.92 | $306.30 | $311.18 | 1.38M |
| 4/14/2026 | $317.86 | $322.81 | $312.88 | $313.35 | 1.69M |
| 4/13/2026 | $309.51 | $316.48 | $307.91 | $316.07 | 1.66M |
| 4/10/2026 | $318.42 | $319.81 | $311.25 | $311.53 | 1.05M |
| 4/9/2026 | $315.52 | $319.69 | $314.79 | $316.87 | 1.16M |
| 4/8/2026 | $315.64 | $319.38 | $313.93 | $318.23 | 1.11M |
| 4/7/2026 | $317.00 | $318.97 | $309.01 | $311.83 | 2.41M |
| 4/6/2026 | $300.10 | $306.00 | $298.82 | $302.61 | 1.95M |
| 4/2/2026 | $295.24 | $302.94 | $294.89 | $300.74 | 1.19M |
| 4/1/2026 | $292.83 | $299.32 | $292.07 | $298.50 | 1.31M |
| 3/31/2026 | $287.14 | $295.17 | $286.04 | $292.75 | 2.46M |
| 3/30/2026 | $288.62 | $289.97 | $283.27 | $284.79 | 1.75M |
| 3/27/2026 | $291.19 | $293.87 | $282.46 | $286.39 | 1.35M |
| 3/26/2026 | $296.05 | $297.85 | $292.80 | $294.25 | 1.02M |
| 3/25/2026 | $296.78 | $299.88 | $289.30 | $296.09 | 1.91M |
| 3/24/2026 | $288.39 | $290.38 | $283.92 | $290.33 | 1.20M |
| 3/23/2026 | $293.85 | $295.37 | $286.56 | $289.38 | 1.44M |
| 3/20/2026 | $290.58 | $293.96 | $287.70 | $291.48 | 2.45M |
| 3/19/2026 | $294.08 | $299.35 | $291.07 | $291.15 | 1.13M |
| 3/18/2026 | $292.72 | $295.80 | $290.47 | $294.95 | 1.31M |
| 3/17/2026 | $295.00 | $301.00 | $293.78 | $295.75 | 1.61M |
| 3/16/2026 | $293.54 | $294.95 | $291.63 | $292.07 | 1.84M |
| 3/13/2026 | $291.32 | $294.43 | $289.60 | $291.63 | 2.36M |
| 3/12/2026 | $292.00 | $295.79 | $283.10 | $287.89 | 2.83M |
| 3/11/2026 | $280.19 | $290.00 | $279.28 | $289.79 | 2.69M |
| 3/10/2026 | $287.22 | $290.58 | $280.92 | $282.68 | 2.91M |
| 3/9/2026 | $287.00 | $288.05 | $274.84 | $280.74 | 2.76M |
| 3/6/2026 | $286.50 | $289.96 | $281.50 | $289.64 | 2.77M |
| 3/5/2026 | $288.73 | $294.98 | $283.14 | $286.48 | 3.25M |
| 3/4/2026 | $284.37 | $293.71 | $283.33 | $291.45 | 2.34M |
| 3/3/2026 | $290.00 | $294.65 | $283.43 | $284.03 | 5.20M |
| 3/2/2026 | $315.06 | $316.03 | $289.97 | $294.07 | 4.48M |
| 2/27/2026 | $322.66 | $324.08 | $311.00 | $320.00 | 4.35M |
| 2/26/2026 | $330.81 | $334.01 | $322.22 | $323.05 | 2.16M |
| 2/25/2026 | $331.73 | $338.59 | $328.40 | $330.51 | 1.20M |
| 2/24/2026 | $335.14 | $335.14 | $320.68 | $327.14 | 1.25M |
| 2/23/2026 | $339.93 | $346.02 | $335.23 | $335.87 | 1.01M |
| 2/20/2026 | $348.02 | $348.75 | $337.78 | $342.93 | 1.13M |
| 2/19/2026 | $346.86 | $348.42 | $341.85 | $348.18 | 1.02M |
| 2/18/2026 | $342.75 | $346.87 | $341.05 | $346.24 | 967,465 |
| 2/17/2026 | $347.22 | $352.00 | $342.05 | $344.78 | 1.13M |
| 2/13/2026 | $336.89 | $346.85 | $334.38 | $346.80 | 1.43M |
| 2/12/2026 | $329.84 | $344.76 | $327.77 | $336.04 | 1.64M |
| 2/11/2026 | $325.00 | $331.31 | $323.30 | $330.25 | 1.50M |
| 2/10/2026 | $329.06 | $331.81 | $323.70 | $325.64 | 1.65M |
| 2/9/2026 | $334.40 | $339.57 | $324.67 | $327.50 | 1.97M |
| 2/6/2026 | $330.00 | $339.17 | $327.83 | $338.98 | 2.06M |
| 2/5/2026 | $338.57 | $345.46 | $331.45 | $332.25 | 1.83M |
| 2/4/2026 | $337.37 | $346.89 | $336.04 | $340.60 | 1.63M |
| 2/3/2026 | $340.60 | $347.22 | $333.61 | $338.65 | 1.57M |
| 2/2/2026 | $342.29 | $345.17 | $339.11 | $341.83 | 1.95M |
| 1/30/2026 | $347.90 | $350.84 | $342.01 | $345.74 | 1.67M |
| 1/29/2026 | $342.00 | $350.72 | $341.05 | $346.98 | 2.73M |
| 1/28/2026 | $315.46 | $347.47 | $315.46 | $341.85 | 4.36M |
| 1/27/2026 | $351.60 | $353.00 | $320.38 | $322.92 | 5.78M |
| 1/26/2026 | $371.34 | $378.44 | $367.88 | $376.93 | 1.47M |
| 1/23/2026 | $370.39 | $372.98 | $366.69 | $371.06 | 1.39M |
| 1/22/2026 | $368.66 | $372.95 | $364.89 | $372.24 | 1.48M |
| 1/21/2026 | $368.00 | $370.00 | $364.58 | $369.88 | 1.42M |
| 1/20/2026 | $370.07 | $376.00 | $366.06 | $367.06 | 1.57M |