MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELV — Elevance Health, Inc.
NYSEElevance Health, Inc.
$386.43
+4.76(+1.25%)
- O
- 382.09
- H
- 388.04
- L
- 380.65
- V
- 883.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$386.43
Period Return-7.09%
Period High$436.24
Period Low$273.71
Avg Daily Volume1.78M
Total Trading Days365
ELV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $382.09 | $388.04 | $380.65 | $386.43 | +$4.76 | +1.25% | 883,288 | $385.82 | $380.65 $388.04 |
| Oct 1, 2026 | $388.00 | $390.37 | $375.74 | $381.67 | $-7.15 | -1.84% | 1,183,649 | $381.52 | $375.74 $390.37 |
| Sep 30, 2026 | $391.91 | $396.14 | $383.04 | $388.82 | $-3.91 | -1.00% | 1,303,669 | $390.81 | $383.04 $396.14 |
| Sep 29, 2026 | $391.00 | $395.44 | $390.00 | $392.73 | $-1.86 | -0.47% | 934,760 | $392.49 | $390.00 $395.44 |
| Sep 28, 2026 | $396.99 | $400.17 | $392.44 | $394.59 | $-1.50 | -0.38% | 1,335,625 | $394.55 | $392.44 $400.17 |
| Sep 25, 2026 | $400.00 | $405.13 | $394.69 | $396.09 | $-2.16 | -0.54% | 1,219,207 | $398.04 | $394.69 $405.13 |
| Sep 24, 2026 | $397.00 | $400.97 | $394.31 | $398.25 | $-0.31 | -0.08% | 1,169,492 | $397.73 | $394.31 $400.97 |
| Sep 23, 2026 | $400.84 | $404.39 | $396.37 | $398.56 | $-3.87 | -0.96% | 1,207,565 | $399.20 | $396.37 $404.39 |
| Sep 22, 2026 | $412.07 | $412.75 | $401.38 | $402.43 | $-6.88 | -1.68% | 1,117,216 | $403.33 | $401.38 $412.75 |
| Sep 21, 2026 | $410.31 | $411.48 | $406.20 | $409.31 | $-1.64 | -0.40% | 933,962 | $408.44 | $406.20 $411.48 |
| Sep 18, 2026 | $414.68 | $415.36 | $406.38 | $410.95 | $-3.31 | -0.80% | 2,076,303 | $410.66 | $406.38 $415.36 |
| Sep 17, 2026 | $414.59 | $418.78 | $411.71 | $414.26 | +$1.70 | +0.41% | 1,189,849 | $415.47 | $411.71 $418.78 |
| Sep 16, 2026 | $417.00 | $422.36 | $411.66 | $412.56 | $-4.98 | -1.19% | 1,118,381 | $414.51 | $411.66 $422.36 |
| Sep 15, 2026 | $423.00 | $423.56 | $415.81 | $417.54 | $-6.70 | -1.58% | 1,337,462 | $419.23 | $415.81 $423.56 |
| Sep 14, 2026 | $422.54 | $427.17 | $420.28 | $424.24 | +$5.52 | +1.32% | 1,088,757 | $424.05 | $420.28 $427.17 |
| Sep 11, 2026 | $420.00 | $426.39 | $413.09 | $418.72 | +$2.18 | +0.52% | 1,391,925 | $418.45 | $413.09 $426.39 |
| Sep 10, 2026 | $407.38 | $421.90 | $406.00 | $416.54 | +$19.64 | +4.95% | 1,904,060 | $416.29 | $406.00 $421.90 |
| Sep 9, 2026 | $403.53 | $409.43 | $391.40 | $396.90 | $-5.04 | -1.25% | 1,207,334 | $398.02 | $391.40 $409.43 |
| Sep 8, 2026 | $401.02 | $405.17 | $399.73 | $401.94 | $-5.56 | -1.36% | 1,174,522 | $402.15 | $399.73 $405.17 |
| Sep 4, 2026 | $411.12 | $414.46 | $406.33 | $407.50 | $-7.28 | -1.76% | 1,132,883 | $408.05 | $406.33 $414.46 |
| Sep 3, 2026 | $408.93 | $416.58 | $403.00 | $414.78 | +$8.94 | +2.20% | 1,225,768 | $413.58 | $403.00 $416.58 |
| Sep 2, 2026 | $404.83 | $409.00 | $402.93 | $405.84 | +$2.80 | +0.69% | 959,071 | $406.00 | $402.93 $409.00 |
| Sep 1, 2026 | $396.44 | $404.82 | $393.58 | $403.04 | +$10.50 | +2.67% | 1,101,999 | $402.73 | $393.58 $404.82 |
| Aug 31, 2026 | $393.94 | $395.36 | $390.80 | $392.54 | $-1.89 | -0.48% | 1,095,055 | $392.84 | $390.80 $395.36 |
| Aug 28, 2026 | $400.81 | $403.16 | $394.40 | $394.43 | $-4.68 | -1.17% | 561,391 | $396.10 | $394.40 $403.16 |
| Aug 27, 2026 | $397.36 | $404.09 | $395.22 | $399.11 | $-3.43 | -0.85% | 569,338 | $399.69 | $395.22 $404.09 |
| Aug 26, 2026 | $399.00 | $410.29 | $399.00 | $402.54 | +$3.67 | +0.92% | 683,862 | $403.38 | $399.00 $410.29 |
| Aug 25, 2026 | $402.67 | $402.67 | $397.69 | $398.87 | $-3.76 | -0.93% | 933,557 | $399.21 | $397.69 $402.67 |
| Aug 24, 2026 | $401.17 | $406.99 | $398.32 | $402.63 | +$2.09 | +0.52% | 805,539 | $402.45 | $398.32 $406.99 |
| Aug 21, 2026 | $396.96 | $404.49 | $396.96 | $400.54 | +$4.26 | +1.07% | 771,587 | $400.49 | $396.96 $404.49 |