Elevance Health, Inc. (ELV) stock
ELVNYSEHospital & Medical Service PlansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 15/3012% below fair value
$420.07−1.95 (-0.46%)
Close on Oct 30, 2026Market cap $91.10BP/E 18.7Yield –
Price history
Elevance Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$420.07
-0.46% on the day
52-week range
$274.84 – $450.69
-6.8% from the high
Change over 52 weeks
+30.5%
From $321.95 on Oct 30, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $425.00 | $426.77 | $416.47 | $420.07 | -0.46% | 1,286,164 |
| Oct 29, 2026 | $419.00 | $422.56 | $417.51 | $422.02 | +1.84% | 1,037,583 |
| Oct 28, 2026 | $419.68 | $424.58 | $411.31 | $414.41 | -1.68% | 1,191,305 |
| Oct 27, 2026 | $429.96 | $434.38 | $418.66 | $421.49 | -2.28% | 1,536,118 |
| Oct 26, 2026 | $441.30 | $442.25 | $429.84 | $431.32 | -1.96% | 1,437,382 |
| Oct 23, 2026 | $442.27 | $445.42 | $439.00 | $439.95 | -1.20% | 1,173,819 |
| Oct 22, 2026 | $432.56 | $449.95 | $431.20 | $445.28 | +2.57% | 1,428,183 |
| Oct 21, 2026 | $445.00 | $450.69 | $426.13 | $434.13 | -1.37% | 2,474,825 |
| Oct 20, 2026 | $432.87 | $440.67 | $431.09 | $440.18 | +2.31% | 1,546,831 |
| Oct 19, 2026 | $427.19 | $435.50 | $425.00 | $430.23 | +0.46% | 998,327 |
| Oct 16, 2026 | $433.34 | $434.00 | $426.72 | $428.26 | -0.04% | 1,220,097 |
| Oct 15, 2026 | $429.00 | $432.26 | $424.87 | $428.43 | +0.08% | 1,517,416 |
| Oct 14, 2026 | $428.82 | $434.00 | $421.78 | $428.09 | +0.66% | 2,116,185 |
| Oct 13, 2026 | $427.00 | $433.89 | $420.99 | $425.27 | +0.75% | 1,842,847 |
| Oct 12, 2026 | $415.00 | $423.98 | $413.70 | $422.09 | +2.28% | 869,493 |
| Oct 9, 2026 | $401.92 | $418.56 | $400.94 | $412.70 | +2.93% | 2,077,042 |
| Oct 8, 2026 | $403.83 | $407.37 | $397.12 | $400.94 | -0.83% | 786,332 |
| Oct 7, 2026 | $401.00 | $410.54 | $399.98 | $404.31 | +1.05% | 904,788 |
| Oct 6, 2026 | $396.68 | $400.97 | $394.42 | $400.09 | +1.41% | 1,230,161 |
| Oct 5, 2026 | $387.67 | $395.99 | $385.00 | $394.51 | +2.09% | 712,109 |
| Oct 2, 2026 | $382.09 | $388.04 | $380.65 | $386.43 | +1.25% | 892,682 |
| Oct 1, 2026 | $388.00 | $390.37 | $375.74 | $381.67 | -1.84% | 1,186,849 |
| Sep 30, 2026 | $391.91 | $396.14 | $383.04 | $388.82 | -1.00% | 1,303,668 |
| Sep 29, 2026 | $391.00 | $395.44 | $390.00 | $392.73 | -0.47% | 934,760 |
| Sep 28, 2026 | $396.99 | $400.17 | $392.44 | $394.59 | -0.38% | 1,335,625 |
| Sep 25, 2026 | $400.00 | $405.13 | $394.69 | $396.09 | -0.54% | 1,219,207 |
| Sep 24, 2026 | $397.00 | $400.97 | $394.31 | $398.25 | -0.08% | 1,169,492 |
| Sep 23, 2026 | $400.84 | $404.39 | $396.37 | $398.56 | -0.96% | 1,207,565 |
| Sep 22, 2026 | $412.07 | $412.75 | $401.38 | $402.43 | -1.68% | 1,117,216 |
| Sep 21, 2026 | $410.31 | $411.48 | $406.20 | $409.31 | -0.40% | 933,961 |
| Sep 18, 2026 | $414.68 | $415.36 | $406.38 | $410.95 | -0.80% | 2,076,302 |
| Sep 17, 2026 | $414.59 | $418.78 | $411.71 | $414.26 | +0.41% | 1,189,848 |
| Sep 16, 2026 | $417.00 | $422.36 | $411.66 | $412.56 | -1.19% | 1,118,380 |
| Sep 15, 2026 | $423.00 | $423.56 | $415.81 | $417.54 | -1.58% | 1,475,524 |
| Sep 14, 2026 | $422.54 | $427.17 | $420.28 | $424.24 | +1.32% | 1,116,908 |
| Sep 11, 2026 | $420.00 | $426.39 | $413.09 | $418.72 | +0.52% | 1,359,465 |
| Sep 10, 2026 | $407.38 | $421.90 | $406.00 | $416.54 | +4.95% | 1,904,059 |
| Sep 9, 2026 | $403.53 | $409.43 | $391.40 | $396.90 | -1.25% | 1,207,334 |
| Sep 8, 2026 | $401.02 | $405.17 | $399.73 | $401.94 | -1.36% | 1,174,522 |
| Sep 4, 2026 | $411.12 | $414.46 | $406.33 | $407.50 | -1.76% | 1,132,883 |
| Sep 3, 2026 | $408.93 | $416.58 | $403.00 | $414.78 | +2.20% | 1,225,767 |
| Sep 2, 2026 | $404.83 | $409.00 | $402.93 | $405.84 | +0.69% | 980,911 |
| Sep 1, 2026 | $396.44 | $404.82 | $393.58 | $403.04 | +2.67% | 1,101,998 |
| Aug 31, 2026 | $393.94 | $395.36 | $390.80 | $392.54 | -0.48% | 1,090,737 |
| Aug 28, 2026 | $400.81 | $403.16 | $394.40 | $394.43 | -1.17% | 561,390 |
| Aug 27, 2026 | $397.36 | $404.09 | $395.22 | $399.11 | -0.85% | 569,338 |
| Aug 26, 2026 | $399.00 | $410.29 | $399.00 | $402.54 | +0.92% | 683,861 |
| Aug 25, 2026 | $402.67 | $402.67 | $397.69 | $398.87 | -0.93% | 933,557 |
| Aug 24, 2026 | $401.17 | $406.99 | $398.32 | $402.63 | +0.52% | 805,539 |
| Aug 21, 2026 | $396.96 | $404.49 | $396.96 | $400.54 | +1.07% | 771,586 |
| Aug 20, 2026 | $394.39 | $399.59 | $393.81 | $396.28 | -0.54% | 812,918 |
| Aug 19, 2026 | $398.44 | $402.87 | $395.35 | $398.45 | +0.05% | 1,123,085 |
| Aug 18, 2026 | $394.46 | $402.72 | $391.77 | $398.27 | +2.06% | 950,869 |
| Aug 17, 2026 | $396.82 | $400.17 | $388.12 | $390.24 | -2.52% | 900,652 |
| Aug 14, 2026 | $398.39 | $402.30 | $397.23 | $400.32 | +0.53% | 730,753 |
| Aug 13, 2026 | $400.80 | $404.72 | $397.63 | $398.22 | -0.23% | 652,286 |
| Aug 12, 2026 | $386.94 | $399.16 | $385.84 | $399.14 | +2.25% | 786,748 |
| Aug 11, 2026 | $398.22 | $403.33 | $388.16 | $390.37 | -1.84% | 907,280 |
| Aug 10, 2026 | $395.31 | $400.93 | $395.02 | $397.70 | +0.89% | 854,594 |
| Aug 7, 2026 | $390.39 | $395.70 | $387.31 | $394.20 | +0.72% | 942,127 |
| Aug 6, 2026 | $391.83 | $392.74 | $386.69 | $391.40 | +0.04% | 910,923 |
| Aug 5, 2026 | $375.20 | $392.43 | $370.47 | $391.24 | +3.50% | 1,165,501 |
| Aug 4, 2026 | $381.02 | $382.74 | $376.38 | $378.00 | -1.25% | 1,438,049 |
| Aug 3, 2026 | $375.84 | $383.81 | $374.03 | $382.77 | +1.84% | 1,140,044 |
| Jul 31, 2026 | $376.01 | $380.04 | $373.16 | $375.84 | -0.15% | 977,238 |
| Jul 30, 2026 | $371.47 | $378.17 | $368.69 | $376.40 | +0.11% | 783,900 |
| Jul 29, 2026 | $386.28 | $388.73 | $375.75 | $375.98 | -2.53% | 1,061,353 |
| Jul 28, 2026 | $374.51 | $386.66 | $362.98 | $385.73 | +1.95% | 1,758,625 |
| Jul 27, 2026 | $378.80 | $379.34 | $372.39 | $378.36 | +0.18% | 1,179,728 |
| Jul 24, 2026 | $380.56 | $382.79 | $375.91 | $377.68 | -0.43% | 969,558 |
| Jul 23, 2026 | $387.69 | $389.24 | $376.60 | $379.31 | -2.51% | 1,134,233 |
| Jul 22, 2026 | $392.80 | $396.00 | $386.93 | $389.09 | -1.11% | 1,198,527 |
| Jul 21, 2026 | $386.09 | $393.87 | $378.07 | $393.44 | +2.93% | 1,414,287 |
| Jul 20, 2026 | $376.42 | $388.60 | $374.46 | $382.23 | +2.44% | 1,743,599 |
| Jul 17, 2026 | $371.70 | $377.76 | $365.38 | $373.11 | +0.07% | 1,940,385 |
| Jul 16, 2026 | $394.40 | $396.05 | $370.00 | $372.85 | -4.48% | 2,902,941 |
| Jul 15, 2026 | $392.78 | $395.86 | $376.16 | $390.33 | -8.54% | 3,897,310 |
| Jul 14, 2026 | $436.24 | $436.24 | $422.32 | $426.79 | +0.38% | 2,192,958 |
| Jul 13, 2026 | $422.46 | $426.47 | $419.62 | $425.17 | +2.15% | 1,245,004 |
| Jul 10, 2026 | $420.08 | $422.07 | $415.49 | $416.23 | -0.99% | 779,525 |
| Jul 9, 2026 | $415.76 | $427.64 | $415.76 | $420.39 | +1.04% | 1,062,404 |
| Jul 8, 2026 | $418.38 | $427.00 | $414.20 | $416.08 | -0.66% | 1,280,187 |
| Jul 7, 2026 | $412.85 | $420.07 | $412.29 | $418.85 | +2.62% | 1,225,002 |
| Jul 6, 2026 | $416.44 | $418.00 | $406.91 | $408.17 | -2.33% | 1,680,337 |
| Jul 2, 2026 | $422.00 | $427.19 | $414.68 | $417.89 | +0.41% | 1,626,180 |
| Jul 1, 2026 | $389.90 | $416.26 | $388.70 | $416.19 | +7.62% | 2,106,548 |
| Jun 30, 2026 | $389.77 | $391.12 | $384.54 | $386.73 | -0.34% | 1,841,812 |
| Jun 29, 2026 | $393.16 | $395.00 | $386.81 | $388.03 | -1.81% | 1,222,771 |
| Jun 26, 2026 | $386.25 | $395.58 | $384.44 | $395.18 | +2.03% | 2,913,682 |
| Jun 25, 2026 | $387.00 | $389.89 | $383.42 | $387.32 | +0.86% | 1,762,815 |
| Jun 24, 2026 | $396.59 | $397.27 | $381.24 | $384.00 | -2.81% | 2,166,693 |
| Jun 23, 2026 | $398.88 | $399.28 | $393.28 | $395.10 | +0.07% | 1,257,043 |
| Jun 22, 2026 | $389.11 | $397.13 | $388.94 | $394.82 | +1.63% | 1,172,120 |
| Jun 18, 2026 | $392.67 | $393.91 | $387.08 | $388.50 | -0.71% | 3,536,932 |
| Jun 17, 2026 | $395.68 | $396.89 | $388.00 | $391.27 | -1.64% | 1,288,231 |
| Jun 16, 2026 | $402.81 | $402.81 | $393.77 | $397.80 | -1.02% | 1,193,965 |
| Jun 15, 2026 | $402.56 | $405.58 | $395.00 | $401.89 | -0.54% | 1,020,016 |
| Jun 12, 2026 | $398.57 | $404.07 | $393.35 | $404.07 | +1.23% | 1,553,675 |
| Jun 11, 2026 | $404.95 | $406.92 | $395.00 | $399.18 | -1.33% | 2,127,570 |
| Jun 10, 2026 | $425.00 | $426.98 | $401.64 | $404.56 | -4.68% | 2,507,774 |
| Jun 9, 2026 | $420.20 | $426.66 | $418.65 | $424.43 | +1.50% | 1,767,644 |
| Jun 8, 2026 | $411.55 | $421.00 | $410.50 | $418.15 | +0.63% | 1,785,485 |
| Jun 5, 2026 | $410.83 | $416.56 | $408.97 | $415.53 | +1.49% | 1,739,313 |
| Jun 4, 2026 | $400.20 | $411.80 | $397.43 | $409.44 | +4.64% | 1,424,875 |
| Jun 3, 2026 | $392.26 | $396.75 | $390.29 | $391.27 | +0.58% | 1,483,423 |
| Jun 2, 2026 | $401.00 | $402.08 | $387.23 | $389.03 | -3.38% | 2,189,152 |
| Jun 1, 2026 | $390.82 | $403.27 | $390.82 | $402.66 | +2.41% | 2,037,838 |
| May 29, 2026 | $395.93 | $396.52 | $389.55 | $393.19 | +0.11% | 2,469,743 |
| May 28, 2026 | $391.50 | $393.32 | $387.27 | $392.75 | +0.33% | 1,355,446 |
| May 27, 2026 | $388.71 | $392.67 | $386.76 | $391.47 | +0.93% | 1,337,615 |
| May 26, 2026 | $388.91 | $392.69 | $384.30 | $387.85 | -1.73% | 1,518,776 |
| May 22, 2026 | $393.64 | $396.59 | $392.02 | $394.69 | +1.25% | 1,090,599 |
| May 21, 2026 | $393.80 | $394.00 | $387.75 | $389.82 | -1.61% | 1,253,965 |
| May 20, 2026 | $403.00 | $408.00 | $392.02 | $396.21 | -1.51% | 1,539,585 |
| May 19, 2026 | $393.68 | $405.89 | $388.49 | $402.27 | +2.08% | 1,607,592 |
| May 18, 2026 | $390.00 | $394.88 | $385.05 | $394.07 | +0.35% | 1,508,425 |
| May 15, 2026 | $394.27 | $398.27 | $392.21 | $392.68 | -1.02% | 1,972,953 |
| May 14, 2026 | $397.08 | $398.67 | $391.51 | $396.71 | -0.73% | 1,720,672 |
| May 13, 2026 | $396.00 | $401.13 | $386.20 | $399.64 | +1.61% | 3,159,998 |
| May 12, 2026 | $382.45 | $395.00 | $375.31 | $393.30 | +3.03% | 2,376,206 |
| May 11, 2026 | $379.80 | $382.49 | $373.17 | $381.75 | +0.97% | 1,947,444 |
| May 8, 2026 | $376.24 | $379.23 | $371.09 | $378.07 | +1.38% | 1,305,910 |
| May 7, 2026 | $372.43 | $375.64 | $369.40 | $372.92 | -0.48% | 1,410,408 |
| May 6, 2026 | $373.03 | $377.87 | $369.37 | $374.71 | +1.53% | 1,177,619 |
| May 5, 2026 | $372.13 | $373.73 | $366.95 | $369.07 | -0.76% | 1,358,680 |
| May 4, 2026 | $371.39 | $374.09 | $370.40 | $371.90 | -0.21% | 1,052,297 |
| May 1, 2026 | $373.80 | $375.36 | $369.09 | $372.68 | -0.99% | 763,333 |
| Apr 30, 2026 | $373.50 | $376.63 | $366.32 | $376.42 | -0.06% | 1,730,582 |
| Apr 29, 2026 | $365.20 | $376.85 | $365.20 | $376.63 | +3.83% | 2,567,985 |
| Apr 28, 2026 | $359.17 | $366.59 | $357.23 | $362.74 | +1.86% | 1,759,593 |
| Apr 27, 2026 | $342.99 | $358.00 | $342.99 | $356.13 | +3.30% | 2,502,163 |
| Apr 24, 2026 | $348.00 | $350.79 | $342.75 | $344.76 | -0.44% | 1,630,588 |
| Apr 23, 2026 | $329.36 | $347.15 | $329.36 | $346.29 | +5.51% | 2,778,360 |
| Apr 22, 2026 | $337.88 | $339.50 | $325.42 | $328.20 | +0.03% | 2,997,363 |
| Apr 21, 2026 | $331.00 | $332.93 | $325.34 | $328.11 | +2.74% | 2,102,137 |
| Apr 20, 2026 | $321.43 | $324.19 | $315.32 | $319.36 | -1.14% | 1,607,716 |
| Apr 17, 2026 | $316.10 | $324.61 | $314.34 | $323.05 | +2.29% | 1,336,173 |
| Apr 16, 2026 | $310.88 | $316.13 | $309.08 | $315.82 | +1.49% | 1,350,044 |
| Apr 15, 2026 | $313.58 | $314.92 | $306.30 | $311.18 | -0.69% | 1,375,541 |
| Apr 14, 2026 | $317.86 | $322.81 | $312.88 | $313.35 | -0.86% | 1,687,183 |
| Apr 13, 2026 | $309.51 | $316.48 | $307.91 | $316.07 | +1.46% | 1,661,892 |
| Apr 10, 2026 | $318.42 | $319.81 | $311.25 | $311.53 | -1.69% | 1,050,323 |
| Apr 9, 2026 | $315.52 | $319.69 | $314.79 | $316.87 | -0.43% | 1,162,269 |
| Apr 8, 2026 | $315.64 | $319.38 | $313.93 | $318.23 | +2.05% | 1,109,036 |
| Apr 7, 2026 | $317.00 | $318.97 | $309.01 | $311.83 | +3.05% | 2,409,834 |
| Apr 6, 2026 | $300.10 | $306.00 | $298.82 | $302.61 | +0.62% | 1,949,082 |
| Apr 2, 2026 | $295.24 | $302.94 | $294.89 | $300.74 | +0.75% | 1,192,537 |
| Apr 1, 2026 | $292.83 | $299.32 | $292.07 | $298.50 | +1.96% | 1,310,578 |
| Mar 31, 2026 | $287.14 | $295.17 | $286.04 | $292.75 | +2.80% | 2,455,578 |
| Mar 30, 2026 | $288.62 | $289.97 | $283.27 | $284.79 | -0.56% | 1,747,813 |
| Mar 27, 2026 | $291.19 | $293.87 | $282.46 | $286.39 | -2.67% | 1,353,208 |
| Mar 26, 2026 | $296.05 | $297.85 | $292.80 | $294.25 | -0.62% | 1,015,589 |
| Mar 25, 2026 | $296.78 | $299.88 | $289.30 | $296.09 | +1.98% | 1,910,784 |
| Mar 24, 2026 | $288.39 | $290.38 | $283.92 | $290.33 | +0.38% | 1,203,002 |
| Mar 23, 2026 | $293.85 | $295.37 | $286.56 | $289.24 | -0.77% | 1,435,886 |
| Mar 20, 2026 | $290.58 | $293.96 | $287.70 | $291.48 | +0.11% | 2,452,604 |
| Mar 19, 2026 | $294.08 | $299.35 | $291.07 | $291.15 | -1.29% | 1,132,855 |
| Mar 18, 2026 | $292.72 | $295.80 | $290.47 | $294.95 | -0.27% | 1,305,113 |
| Mar 17, 2026 | $295.00 | $301.00 | $293.78 | $295.75 | +1.26% | 1,614,539 |
| Mar 16, 2026 | $293.54 | $294.95 | $291.63 | $292.07 | +0.15% | 1,837,465 |
| Mar 13, 2026 | $291.32 | $294.43 | $289.60 | $291.63 | +1.30% | 2,364,888 |
| Mar 12, 2026 | $292.00 | $295.79 | $283.10 | $287.89 | -0.66% | 2,831,480 |
| Mar 11, 2026 | $280.19 | $290.00 | $279.28 | $289.79 | +2.52% | 2,692,761 |
| Mar 10, 2026 | $287.22 | $290.58 | $280.92 | $282.68 | +0.69% | 2,914,304 |
| Mar 9, 2026 | $287.00 | $288.05 | $274.84 | $280.74 | -3.07% | 2,758,571 |
| Mar 6, 2026 | $286.50 | $289.96 | $281.50 | $289.64 | +1.10% | 2,772,569 |
| Mar 5, 2026 | $288.73 | $294.98 | $283.14 | $286.48 | -1.71% | 3,246,908 |
| Mar 4, 2026 | $284.37 | $293.72 | $283.33 | $291.45 | +2.61% | 2,344,199 |
| Mar 3, 2026 | $290.00 | $294.65 | $283.43 | $284.03 | -3.41% | 5,202,440 |
| Mar 2, 2026 | $315.06 | $316.03 | $289.97 | $294.07 | -8.10% | 4,482,039 |
| Feb 27, 2026 | $322.66 | $324.08 | $311.00 | $320.00 | -0.94% | 4,354,332 |
| Feb 26, 2026 | $330.81 | $334.01 | $322.22 | $323.05 | -2.26% | 2,164,542 |
| Feb 25, 2026 | $331.73 | $338.59 | $328.40 | $330.51 | +1.03% | 1,200,133 |
| Feb 24, 2026 | $335.14 | $335.14 | $320.68 | $327.14 | -2.60% | 1,253,685 |
| Feb 23, 2026 | $339.93 | $346.02 | $335.23 | $335.87 | -2.06% | 1,011,855 |
| Feb 20, 2026 | $348.02 | $348.75 | $337.78 | $342.93 | -1.51% | 1,130,392 |
| Feb 19, 2026 | $346.86 | $348.42 | $341.85 | $348.18 | +0.56% | 1,020,894 |
| Feb 18, 2026 | $342.75 | $346.87 | $341.05 | $346.24 | +0.42% | 967,465 |
| Feb 17, 2026 | $347.22 | $352.00 | $342.05 | $344.78 | -0.58% | 1,133,714 |
| Feb 13, 2026 | $336.89 | $346.85 | $334.38 | $346.80 | +3.20% | 1,427,586 |
| Feb 12, 2026 | $329.84 | $344.76 | $327.77 | $336.04 | +1.75% | 1,638,921 |
| Feb 11, 2026 | $325.00 | $331.31 | $323.30 | $330.25 | +1.42% | 1,500,494 |
| Feb 10, 2026 | $329.06 | $331.81 | $323.70 | $325.64 | -0.57% | 1,650,485 |
| Feb 9, 2026 | $334.40 | $339.57 | $324.67 | $327.50 | -3.39% | 1,966,549 |
| Feb 6, 2026 | $330.00 | $339.17 | $327.83 | $338.98 | +2.03% | 2,055,053 |
| Feb 5, 2026 | $338.57 | $345.46 | $331.45 | $332.25 | -2.45% | 1,831,813 |
| Feb 4, 2026 | $337.37 | $346.89 | $336.04 | $340.60 | +0.58% | 1,634,701 |
| Feb 3, 2026 | $340.60 | $347.22 | $333.61 | $338.65 | -0.93% | 1,568,173 |
| Feb 2, 2026 | $342.29 | $345.17 | $339.11 | $341.83 | -1.13% | 1,950,741 |
| Jan 30, 2026 | $347.90 | $350.84 | $342.01 | $345.74 | -0.36% | 1,669,857 |
| Jan 29, 2026 | $342.00 | $350.72 | $341.05 | $346.98 | +1.50% | 2,732,805 |
| Jan 28, 2026 | $315.46 | $347.47 | $315.46 | $341.85 | +5.86% | 4,362,648 |
| Jan 27, 2026 | $351.60 | $353.00 | $320.38 | $322.92 | -14.33% | 5,780,292 |
| Jan 26, 2026 | $371.34 | $378.44 | $367.88 | $376.93 | +1.58% | 1,465,313 |
| Jan 23, 2026 | $370.39 | $372.98 | $366.69 | $371.06 | -0.32% | 1,387,068 |
| Jan 22, 2026 | $368.66 | $372.95 | $364.89 | $372.24 | +0.64% | 1,482,737 |
| Jan 21, 2026 | $368.00 | $370.00 | $364.58 | $369.88 | +0.77% | 1,422,119 |
| Jan 20, 2026 | $370.07 | $376.00 | $366.06 | $367.06 | -2.08% | 1,573,811 |
| Jan 16, 2026 | $380.13 | $381.18 | $373.04 | $374.87 | -1.85% | 1,074,876 |
| Jan 15, 2026 | $375.26 | $383.00 | $365.61 | $381.93 | +2.44% | 1,531,154 |
| Jan 14, 2026 | $372.00 | $376.48 | $371.36 | $372.84 | +0.58% | 1,144,042 |
| Jan 13, 2026 | $373.25 | $376.00 | $368.08 | $370.68 | -1.14% | 820,043 |
| Jan 12, 2026 | $374.90 | $375.59 | $365.10 | $374.97 | +0.57% | 984,673 |
| Jan 9, 2026 | $376.20 | $378.28 | $372.35 | $372.83 | -0.52% | 887,255 |
| Jan 8, 2026 | $372.16 | $379.60 | $370.53 | $374.77 | +2.20% | 1,417,346 |
| Jan 7, 2026 | $373.13 | $374.93 | $366.05 | $366.69 | -1.26% | 1,149,359 |
| Jan 6, 2026 | $363.87 | $375.19 | $363.25 | $371.37 | +2.16% | 2,212,628 |
| Jan 5, 2026 | $353.09 | $366.93 | $352.29 | $363.51 | +2.61% | 1,310,303 |
| Jan 2, 2026 | $350.75 | $356.94 | $345.01 | $354.25 | +1.06% | 792,354 |
| Dec 31, 2025 | $349.18 | $351.74 | $349.03 | $350.55 | +0.50% | 855,602 |
| Dec 30, 2025 | $348.26 | $351.42 | $346.93 | $348.80 | +0.12% | 787,400 |
| Dec 29, 2025 | $348.35 | $350.47 | $347.30 | $348.38 | -0.43% | 1,634,938 |
| Dec 26, 2025 | $342.99 | $350.00 | $342.99 | $349.88 | +1.92% | 624,817 |
| Dec 24, 2025 | $344.40 | $346.86 | $342.54 | $343.30 | +0.02% | 458,299 |
| Dec 23, 2025 | $342.73 | $345.33 | $341.72 | $343.22 | -0.30% | 806,373 |
| Dec 22, 2025 | $340.69 | $346.00 | $339.00 | $344.27 | +1.05% | 1,354,673 |
| Dec 19, 2025 | $337.65 | $346.61 | $337.61 | $340.69 | -1.13% | 4,158,330 |
| Dec 18, 2025 | $342.08 | $346.38 | $337.54 | $344.60 | -0.39% | 1,860,365 |
| Dec 17, 2025 | $349.57 | $351.00 | $343.00 | $345.96 | -1.69% | 1,586,491 |
| Dec 16, 2025 | $360.41 | $361.55 | $348.59 | $351.90 | -2.43% | 1,206,125 |
| Dec 15, 2025 | $359.00 | $363.50 | $354.82 | $360.67 | +0.45% | 1,314,946 |
| Dec 12, 2025 | $360.43 | $363.42 | $357.88 | $359.07 | -0.32% | 2,090,647 |
| Dec 11, 2025 | $343.27 | $362.26 | $341.55 | $360.22 | +5.62% | 2,990,681 |
| Dec 10, 2025 | $328.85 | $341.09 | $325.29 | $341.04 | +3.40% | 1,318,184 |
| Dec 9, 2025 | $331.55 | $335.79 | $327.21 | $329.81 | -0.24% | 1,296,178 |
| Dec 8, 2025 | $332.02 | $332.07 | $323.04 | $330.61 | -0.04% | 1,765,482 |
| Dec 5, 2025 | $333.30 | $333.94 | $328.01 | $330.75 | -0.82% | 1,324,214 |
| Dec 4, 2025 | $330.74 | $336.45 | $328.31 | $333.49 | +0.83% | 2,357,333 |
| Dec 3, 2025 | $332.03 | $334.97 | $329.63 | $330.75 | -0.05% | 1,691,857 |
| Dec 2, 2025 | $329.55 | $331.70 | $326.20 | $330.92 | +0.38% | 1,034,839 |
| Dec 1, 2025 | $336.80 | $339.28 | $329.38 | $329.68 | -2.54% | 1,583,977 |
| Nov 28, 2025 | $338.55 | $339.93 | $335.57 | $338.26 | -0.08% | 570,818 |
| Nov 26, 2025 | $336.16 | $341.89 | $332.21 | $338.52 | +0.67% | 1,691,116 |
| Nov 25, 2025 | $331.54 | $339.00 | $330.10 | $336.27 | +2.02% | 1,389,466 |
| Nov 24, 2025 | $331.06 | $336.34 | $323.79 | $329.60 | +2.45% | 2,549,195 |
| Nov 21, 2025 | $315.54 | $324.35 | $314.08 | $321.73 | +2.47% | 1,173,833 |
| Nov 20, 2025 | $317.58 | $319.05 | $311.88 | $313.99 | -0.75% | 1,120,812 |
| Nov 19, 2025 | $324.17 | $324.41 | $315.81 | $316.37 | -2.51% | 1,497,907 |
| Nov 18, 2025 | $329.49 | $329.50 | $323.01 | $324.53 | -1.93% | 1,416,162 |
| Nov 17, 2025 | $325.49 | $336.48 | $324.39 | $330.91 | +1.56% | 1,995,837 |
| Nov 14, 2025 | $329.68 | $331.79 | $320.40 | $325.83 | -0.75% | 1,392,838 |
| Nov 13, 2025 | $325.61 | $332.66 | $321.54 | $328.28 | +0.20% | 1,759,629 |
| Nov 12, 2025 | $314.94 | $332.57 | $314.00 | $327.63 | +3.93% | 2,020,696 |
| Nov 11, 2025 | $306.76 | $317.35 | $303.60 | $315.25 | +3.78% | 1,449,618 |
| Nov 10, 2025 | $309.54 | $313.46 | $300.81 | $303.78 | -4.41% | 1,964,933 |
| Nov 7, 2025 | $313.48 | $317.83 | $310.71 | $317.78 | +1.06% | 1,151,470 |
| Nov 6, 2025 | $318.17 | $323.10 | $314.44 | $314.44 | -1.14% | 1,259,392 |
| Nov 5, 2025 | $315.09 | $319.02 | $312.13 | $318.08 | +0.46% | 1,299,939 |
| Nov 4, 2025 | $310.46 | $318.84 | $310.00 | $316.62 | +1.10% | 1,548,685 |
| Nov 3, 2025 | $317.92 | $318.50 | $308.83 | $313.19 | -1.26% | 1,530,016 |
| Oct 31, 2025 | $320.00 | $320.77 | $314.03 | $317.20 | -1.48% | 1,613,915 |
| Oct 30, 2025 | $333.00 | $335.38 | $321.80 | $321.95 | -4.28% | 1,709,923 |
| Oct 29, 2025 | $341.22 | $342.23 | $334.53 | $336.36 | -0.90% | 1,573,168 |
| Oct 28, 2025 | $342.49 | $347.26 | $337.50 | $339.40 | -0.90% | 1,368,738 |
| Oct 27, 2025 | $341.02 | $342.73 | $338.08 | $342.49 | +0.04% | 1,137,872 |
| Oct 24, 2025 | $347.01 | $349.03 | $340.04 | $342.35 | -1.13% | 1,318,327 |
| Oct 23, 2025 | $338.66 | $348.68 | $335.10 | $346.28 | +0.31% | 2,493,856 |
| Oct 22, 2025 | $346.98 | $348.26 | $337.91 | $345.21 | -1.30% | 3,057,227 |
| Oct 21, 2025 | $344.70 | $354.58 | $337.01 | $349.75 | -1.22% | 4,062,121 |
| Oct 20, 2025 | $348.77 | $355.79 | $347.62 | $354.07 | – | 1,946,891 |
Seasonality
ELV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -0.9% | 1.1% | 6.7% | 0.6% | -0.5% | -1.2% | 1.6% | -2.4% | 4.9% | 4.8% | -0.0% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.4% | -7.4% | -8.0% | 28.6% | 4.5% | -1.2% | -2.8% | 4.4% | -0.5% | 8.0% | ||
| 2025 | 7.3% | 0.3% | 10.1% | -3.3% | -8.7% | 1.8% | -27.2% | 12.6% | 2.0% | -1.8% | 6.6% | 4.2% |
| 2024 | 4.6% | 1.6% | 3.8% | 1.9% | 1.9% | 0.9% | -1.8% | 4.7% | -6.3% | -22.0% | 0.3% | -9.0% |
| 2023 | -2.5% | -6.1% | -1.8% | 1.9% | -4.4% | -0.5% | 6.2% | -6.3% | -1.2% | 3.4% | 6.5% | -1.4% |
| 2022 | -4.9% | 2.5% | 9.0% | 2.2% | 1.5% | -5.1% | -1.1% | 1.7% | -6.1% | 20.4% | -2.5% | -3.5% |
| 2021 | -7.5% | 2.1% | 18.8% | 5.7% | 5.0% | -3.8% | 0.6% | -2.3% | -0.3% | 16.7% | -6.6% | 14.4% |
| 2020 | -12.2% | -3.1% | -11.4% | 23.6% | 4.8% | -10.3% | 4.1% | 2.8% | -4.3% | 1.6% | 14.2% | 3.4% |
| 2019 | 15.4% | -0.7% | -4.3% | -8.3% | 5.7% | 1.8% | 4.4% | -11.2% | -7.9% | 12.1% | 7.3% | 4.9% |
| 2018 | 10.2% | -5.0% | -6.4% | 7.4% | -6.2% | 7.9% | 6.3% | 4.6% | 3.8% | 0.6% | 5.3% | -9.2% |
| 2017 | 7.2% | 6.9% | 0.7% | 7.6% | 2.5% | 3.5% | -1.0% | 5.3% | -2.8% | 10.2% | 12.3% | -3.9% |