ELV
Elevance Health (ELV)
NYSE
$436.48+$7.00 (+1.63%)
Price as of Nov 12, 2026 9:27 AM EST
  • $92.8B
    Market Cap
  • 33.69%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +4.07%
    Low Price$413.60
    High Price$445.28
  • 3 Months
    +10.50%
    Low Price$381.67
    High Price$445.28
  • 1 Year
    +33.69%
    Low Price$276.69
    High Price$445.28
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
428.94
430.54
422.00
429.48
-0.04%
698,274
11/10/2026
419.73
429.79
418.03
429.65
+2.73%
906,307
11/09/2026
427.30
428.51
416.60
418.25
-1.73%
1,401,294
11/06/2026
421.47
430.69
421.47
425.62
-1.48%
1,444,699
11/05/2026
440.00
448.54
424.78
432.00
-0.50%
2,113,758
11/04/2026
421.10
437.97
412.06
434.18
+4.94%
1,729,293
11/03/2026
412.82
420.00
411.46
413.75
+0.04%
917,409
11/02/2026
421.34
424.11
406.90
413.60
-1.54%
2,182,769
10/30/2026
425.00
426.77
416.47
420.07
-0.46%
1,286,164
10/29/2026
419.00
422.56
417.51
422.02
+1.84%
1,037,584
10/28/2026
419.68
424.58
411.31
414.41
-1.68%
1,191,306
10/27/2026
429.96
434.38
418.66
421.49
-2.28%
1,536,128
10/26/2026
441.30
442.25
429.84
431.32
-1.96%
1,437,619
10/23/2026
442.27
445.42
439.00
439.95
-1.20%
1,173,820
10/22/2026
432.56
449.95
431.20
445.28
+2.57%
1,428,184
10/21/2026
445.00
450.69
426.13
434.13
-1.37%
2,474,825
10/21/2026
$6.99 Earnings
10/20/2026
432.87
440.67
431.09
440.18
+2.31%
1,546,831
10/19/2026
427.19
435.50
425.00
430.23
+0.46%
998,328
10/16/2026
433.34
434.00
426.72
428.26
-0.04%
1,220,847
10/15/2026
429.00
432.26
424.87
428.43
+0.08%
1,517,417
10/14/2026
428.82
434.00
421.78
428.09
+0.66%
2,116,185
10/13/2026
427.00
433.89
420.99
425.27
+0.75%
1,842,847
10/12/2026
415.00
423.98
413.70
422.09
+2.28%
869,494
10/09/2026
401.92
418.56
400.94
412.70
+2.93%
2,077,047
10/08/2026
403.83
407.37
397.12
400.94
-0.83%
786,305
10/07/2026
401.00
410.54
399.98
404.31
+1.05%
904,452
10/06/2026
396.68
400.97
394.42
400.09
+1.41%
1,230,004
10/05/2026
387.67
395.99
385.00
394.51
+2.09%
712,035
10/02/2026
382.09
388.04
380.65
386.43
+1.25%
892,192
10/01/2026
388.00
390.37
375.74
381.67
-1.84%
1,183,649
09/30/2026
391.91
396.14
383.04
388.82
-1.00%
1,298,658
09/29/2026
391.00
395.44
390.00
392.73
-0.47%
930,753
09/28/2026
396.99
400.17
392.44
394.59
-0.38%
1,335,627
09/25/2026
400.00
405.13
394.69
396.09
-0.54%
1,219,207
09/24/2026
397.00
400.97
394.31
398.25
-0.08%
1,169,493
09/23/2026
400.84
404.39
396.37
398.56
-0.96%
1,207,567
09/22/2026
412.07
412.75
401.38
402.43
-1.68%
1,117,217
09/21/2026
410.31
411.48
406.20
409.31
-0.40%
933,962
09/18/2026
414.68
415.36
406.38
410.95
-0.80%
2,076,302
09/17/2026
414.59
418.78
411.71
414.26
+0.41%
1,189,849
09/16/2026
417.00
422.36
411.66
412.56
-1.19%
1,118,380
09/15/2026
423.00
423.56
415.81
417.54
-1.58%
1,475,524
09/14/2026
422.54
427.17
420.28
424.24
+1.32%
1,127,915
09/11/2026
420.00
426.39
413.09
418.72
+0.52%
1,391,924
09/10/2026
407.38
421.90
406.00
416.54
+5.41%
1,904,060
09/10/2026
$1.72 Dividend
09/09/2026
401.78
407.66
389.70
395.18
-1.25%
1,203,623
09/08/2026
399.28
403.41
397.99
400.20
-1.36%
1,174,308
09/04/2026
409.34
412.66
404.57
405.73
-1.76%
1,132,934
09/03/2026
407.16
414.77
401.25
412.98
+2.20%
1,225,767
09/02/2026
403.08
407.23
401.18
404.08
+0.69%
980,911
09/01/2026
394.72
403.07
391.87
401.29
+2.67%
1,101,998
08/31/2026
392.23
393.65
389.10
390.84
-0.48%
1,095,055
08/28/2026
399.07
401.41
392.69
392.72
-1.17%
561,392
08/27/2026
395.64
402.34
393.51
397.38
-0.85%
569,338
08/26/2026
397.27
408.51
397.27
400.80
+0.92%
683,862
08/25/2026
400.92
400.92
395.97
397.14
-0.93%
933,557
08/24/2026
399.43
405.23
396.59
400.89
+0.52%
805,540
08/21/2026
395.24
402.73
395.24
398.80
+1.07%
771,586
08/20/2026
392.68
397.86
392.10
394.56
-0.54%
812,919
08/19/2026
396.71
401.12
393.64
396.72
+0.05%
1,110,863
08/18/2026
392.75
400.97
390.07
396.54
+2.06%
950,869
08/17/2026
395.10
398.44
386.44
388.55
-2.52%
900,567
08/14/2026
396.66
400.56
395.51
398.59
+0.53%
730,753
08/13/2026
399.06
402.97
395.91
396.49
-0.23%
652,296
08/12/2026
385.26
397.43
384.17
397.41
+2.25%
786,748
08/11/2026
396.49
401.58
386.48
388.68
-1.84%
907,280
08/10/2026
393.60
399.19
393.30
395.98
+0.89%
854,595
08/07/2026
388.70
393.99
385.63
392.49
+0.72%
942,127
08/06/2026
390.13
391.04
385.01
389.70
+0.04%
910,924
08/05/2026
373.57
390.73
368.86
389.54
+3.50%
1,165,252
08/04/2026
379.37
381.08
374.75
376.36
-1.25%
1,438,049
08/03/2026
374.21
382.15
372.41
381.11
+1.84%
1,140,045
07/31/2026
374.38
378.39
371.54
374.21
-0.15%
977,238
07/30/2026
369.86
376.53
367.09
374.77
+0.11%
783,900
07/29/2026
384.61
387.05
374.12
374.35
-2.53%
1,061,495
07/28/2026
372.89
384.98
361.41
384.06
+1.95%
1,757,369
07/27/2026
377.16
377.70
370.78
376.72
+0.18%
1,179,729
07/24/2026
378.91
381.13
374.28
376.04
-0.43%
969,558
07/23/2026
386.01
387.55
374.97
377.67
-2.51%
1,132,381
07/22/2026
391.10
394.28
385.25
387.40
-1.11%
1,198,527
07/21/2026
384.42
392.16
376.43
391.73
+2.93%
1,414,286
07/20/2026
374.79
386.92
372.83
380.57
+2.44%
1,743,588
07/17/2026
370.09
376.12
363.79
371.49
+0.07%
1,940,385
07/16/2026
392.69
394.33
368.40
371.23
-4.48%
2,904,623
07/15/2026
391.08
394.14
374.53
388.64
-8.54%
3,897,270
07/15/2026
$7.45 Earnings
07/14/2026
434.35
434.35
420.49
424.94
+0.38%
2,192,958
07/13/2026
420.63
424.62
417.80
423.33
+2.15%
1,245,005
07/10/2026
418.26
420.24
413.69
414.43
-0.99%
779,526
07/09/2026
413.96
425.79
413.96
418.57
+1.04%
1,062,406
07/08/2026
416.57
425.15
412.41
414.28
-0.66%
1,280,187
07/07/2026
411.06
418.25
410.50
417.03
+2.62%
1,225,004
07/06/2026
414.64
416.19
405.15
406.40
-2.33%
1,680,339
07/02/2026
420.17
425.34
412.88
416.08
+0.41%
1,627,362
07/01/2026
388.21
414.46
387.02
414.39
+7.62%
2,106,549
06/30/2026
388.08
389.43
382.87
385.05
-0.34%
1,841,787
06/29/2026
391.46
393.29
385.13
386.35
-1.81%
1,222,772
06/26/2026
384.58
393.87
382.77
393.47
+2.03%
2,913,683