ELV
Elevance Health (ELV)
NYSE
$387.30+$5.63 (+1.47%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $82.8B
    Market Cap
  • 14.41%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    -4.89%
    Low Price$381.67
    High Price$424.24
  • 3 Months
    -7.90%
    Low Price$371.23
    High Price$424.94
  • 1 Year
    +14.41%
    Low Price$276.69
    High Price$424.94
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
385.32
388.20
381.76
385.64
+0.86%
1,762,816
06/24/2026
394.87
395.55
379.59
382.34
-2.81%
2,166,695
06/23/2026
397.15
397.55
391.58
393.39
+0.07%
1,257,044
06/22/2026
387.42
395.41
387.25
393.11
+1.63%
1,172,122
06/18/2026
390.97
392.20
385.40
386.82
-0.71%
3,536,933
06/17/2026
393.97
395.17
386.32
389.57
-1.64%
1,288,232
06/16/2026
401.06
401.06
392.06
396.08
-1.02%
1,193,966
06/15/2026
400.82
403.82
393.29
400.15
-0.54%
1,020,018
06/12/2026
396.84
402.32
391.65
402.32
+1.23%
1,553,676
06/11/2026
403.20
405.16
393.29
397.45
-1.33%
2,127,571
06/10/2026
423.16
425.13
399.90
402.81
-4.29%
2,507,776
06/10/2026
$1.72 Dividend
06/09/2026
416.68
423.09
415.15
420.88
+1.50%
1,767,646
06/08/2026
408.11
417.48
407.06
414.65
+0.63%
1,785,486
06/05/2026
407.39
413.07
405.55
412.05
+1.49%
1,739,314
06/04/2026
396.85
408.35
394.10
406.01
+4.64%
1,424,877
06/03/2026
388.98
393.43
387.02
388.00
+0.58%
1,483,362
06/02/2026
397.64
398.72
383.99
385.77
-3.38%
2,189,153
06/01/2026
387.55
399.90
387.55
399.29
+2.41%
2,037,829
05/29/2026
392.62
393.20
386.29
389.90
+0.11%
2,469,621
05/28/2026
388.22
390.03
384.02
389.46
+0.33%
1,355,448
05/27/2026
385.46
389.38
383.52
388.19
+0.93%
1,337,616
05/26/2026
385.66
389.40
381.08
384.60
-1.73%
1,518,637
05/22/2026
390.35
393.27
388.74
391.39
+1.25%
1,090,600
05/21/2026
390.50
390.70
384.51
386.56
-1.61%
1,253,961
05/20/2026
399.63
404.59
388.74
392.89
-1.51%
1,539,587
05/19/2026
390.39
402.49
385.24
398.90
+2.08%
1,607,593
05/18/2026
386.74
391.58
381.83
390.77
+0.35%
1,508,401
05/15/2026
390.97
394.94
388.93
389.39
-1.02%
1,972,954
05/14/2026
393.76
395.33
388.23
393.39
-0.73%
1,720,671