Elevance Health (ELV) went public on January 2, 2001, when it opened at a split-adjusted price of $22.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $388.00 | $423.98 | $375.74 | $422.09 | 8,659,456 |
September 2026 | $394.72 | $427.17 | $383.04 | $388.82 | 26,285,395 |
August 2026 | $374.21 | $408.51 | $368.86 | $390.84 | 18,731,837 |
July 2026 | $388.21 | $434.35 | $361.41 | $374.21 | 34,159,829 |
June 2026 | $387.55 | $425.13 | $379.59 | $385.05 | 37,992,829 |
May 2026 | $370.67 | $404.59 | $363.88 | $389.90 | 31,927,266 |
April 2026 | $290.38 | $373.70 | $289.63 | $373.27 | 37,270,979 |
March 2026 | $310.51 | $311.47 | $270.87 | $290.30 | 51,074,595 |
February 2026 | $337.35 | $346.92 | $306.51 | $315.38 | 31,461,528 |
January 2026 | $345.68 | $377.47 | $310.90 | $340.75 | 35,200,683 |
December 2025 | $330.23 | $358.25 | $318.37 | $345.49 | 34,101,751 |
November 2025 | $311.72 | $335.22 | $294.95 | $331.66 | 28,782,362 |
October 2025 | $317.71 | $357.76 | $307.91 | $311.02 | 42,857,265 |
September 2025 | $311.56 | $322.63 | $296.61 | $316.82 | 42,167,696 |
August 2025 | $278.90 | $312.16 | $266.92 | $310.74 | 47,826,069 |
July 2025 | $379.46 | $390.59 | $267.59 | $276.05 | 69,056,270 |
June 2025 | $371.19 | $382.79 | $358.27 | $379.31 | 31,711,581 |
May 2025 | $406.18 | $411.90 | $347.05 | $372.67 | 38,087,352 |
April 2025 | $425.20 | $445.40 | $378.65 | $408.34 | 41,050,814 |
March 2025 | $386.74 | $425.81 | $379.81 | $422.30 | 34,225,785 |
February 2025 | $382.92 | $394.96 | $365.47 | $383.72 | 27,417,738 |
January 2025 | $360.02 | $401.72 | $352.53 | $382.58 | 36,281,013 |
December 2024 | $393.63 | $397.05 | $350.20 | $356.67 | 40,647,752 |
November 2024 | $393.84 | $417.30 | $376.52 | $391.86 | 38,289,594 |
October 2024 | $503.31 | $505.22 | $383.22 | $390.71 | 46,025,186 |