ELV(ELV)
ELV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $386.25 | $395.58 | $384.44 | $395.18 | 2.91M |
| 6/25/2026 | $387.00 | $389.89 | $383.42 | $387.32 | 1.76M |
| 6/24/2026 | $396.59 | $397.27 | $381.24 | $384.00 | 2.17M |
| 6/23/2026 | $398.88 | $399.28 | $393.28 | $395.10 | 1.26M |
| 6/22/2026 | $389.11 | $397.13 | $388.94 | $394.82 | 1.17M |
| 6/18/2026 | $392.67 | $393.91 | $387.08 | $388.50 | 3.54M |
| 6/17/2026 | $395.68 | $396.89 | $388.00 | $391.27 | 1.29M |
| 6/16/2026 | $402.81 | $402.81 | $393.77 | $397.80 | 1.19M |
| 6/15/2026 | $402.56 | $405.58 | $395.00 | $401.89 | 1.02M |
| 6/12/2026 | $398.57 | $404.07 | $393.35 | $404.07 | 1.55M |
| 6/11/2026 | $404.95 | $406.92 | $395.00 | $399.18 | 2.13M |
| 6/10/2026 | $425.00 | $426.98 | $401.64 | $404.56 | 2.51M |
| 6/9/2026 | $420.20 | $426.66 | $418.65 | $424.43 | 1.77M |
| 6/8/2026 | $411.55 | $421.00 | $410.50 | $418.15 | 1.79M |
| 6/5/2026 | $410.83 | $416.56 | $408.97 | $415.53 | 1.74M |
| 6/4/2026 | $400.20 | $411.80 | $397.43 | $409.44 | 1.42M |
| 6/3/2026 | $392.26 | $396.75 | $390.29 | $391.27 | 1.48M |
| 6/2/2026 | $401.00 | $402.08 | $387.23 | $389.03 | 2.19M |
| 6/1/2026 | $390.82 | $403.27 | $390.82 | $402.66 | 2.04M |
| 5/29/2026 | $395.93 | $396.52 | $389.55 | $393.19 | 2.47M |
| 5/28/2026 | $391.50 | $393.32 | $387.27 | $392.75 | 1.36M |
| 5/27/2026 | $388.71 | $392.67 | $386.76 | $391.47 | 1.34M |
| 5/26/2026 | $388.91 | $392.69 | $384.30 | $387.85 | 1.52M |
| 5/22/2026 | $393.64 | $396.59 | $392.02 | $394.69 | 1.09M |
| 5/21/2026 | $393.80 | $394.00 | $387.75 | $389.82 | 1.25M |
| 5/20/2026 | $403.00 | $408.00 | $392.02 | $396.21 | 1.54M |
| 5/19/2026 | $393.68 | $405.89 | $388.49 | $402.27 | 1.61M |
| 5/18/2026 | $390.00 | $394.88 | $385.05 | $394.07 | 1.51M |
| 5/15/2026 | $394.27 | $398.27 | $392.21 | $392.68 | 1.97M |
| 5/14/2026 | $397.08 | $398.67 | $391.51 | $396.71 | 1.72M |
| 5/13/2026 | $396.00 | $401.13 | $386.20 | $399.64 | 3.16M |
| 5/12/2026 | $382.45 | $395.00 | $375.31 | $393.30 | 2.38M |
| 5/11/2026 | $379.80 | $382.49 | $373.17 | $381.75 | 1.95M |
| 5/8/2026 | $376.24 | $379.23 | $371.09 | $378.07 | 1.31M |
| 5/7/2026 | $372.43 | $375.64 | $369.40 | $372.92 | 1.41M |
| 5/6/2026 | $373.03 | $377.87 | $369.37 | $374.71 | 1.18M |
| 5/5/2026 | $372.13 | $373.73 | $366.95 | $369.07 | 1.36M |
| 5/4/2026 | $371.39 | $374.09 | $370.40 | $371.90 | 1.05M |
| 5/1/2026 | $373.80 | $375.36 | $369.09 | $372.68 | 763,333 |
| 4/30/2026 | $373.50 | $376.63 | $366.32 | $376.42 | 1.73M |
| 4/29/2026 | $365.20 | $376.85 | $365.20 | $376.63 | 2.57M |
| 4/28/2026 | $359.17 | $366.59 | $357.23 | $362.74 | 1.76M |
| 4/27/2026 | $342.99 | $358.00 | $342.99 | $356.34 | 2.50M |
| 4/24/2026 | $348.00 | $350.79 | $342.75 | $344.76 | 1.63M |
| 4/23/2026 | $329.36 | $347.15 | $329.36 | $346.29 | 2.78M |
| 4/22/2026 | $337.88 | $339.50 | $325.42 | $328.20 | 3.00M |
| 4/21/2026 | $331.00 | $332.93 | $325.34 | $328.11 | 2.10M |
| 4/20/2026 | $321.43 | $324.19 | $315.32 | $319.36 | 1.61M |
| 4/17/2026 | $316.10 | $324.61 | $314.34 | $323.05 | 1.34M |
| 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 |