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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $388.00 | $450.69 | $375.74 | $420.07 | +8.04% | 29,466,538 |
| Sep 2026 | $396.44 | $427.17 | $383.04 | $388.82 | -0.95% | 26,285,395 |
| Aug 2026 | $375.84 | $410.29 | $370.47 | $392.54 | +4.44% | 18,731,837 |
| Jul 2026 | $389.90 | $436.24 | $362.98 | $375.84 | -2.82% | 34,159,829 |
| Jun 2026 | $390.82 | $426.98 | $381.24 | $386.73 | -1.64% | 37,992,829 |
| May 2026 | $373.80 | $408.00 | $366.95 | $393.19 | +4.46% | 31,927,266 |
| Apr 2026 | $292.83 | $376.85 | $292.07 | $376.42 | +28.58% | 37,270,979 |
| Mar 2026 | $315.06 | $316.03 | $274.84 | $292.75 | -8.52% | 51,074,595 |
| Feb 2026 | $342.29 | $352.00 | $311.00 | $320.00 | -7.44% | 31,461,528 |
| Jan 2026 | $350.75 | $383.00 | $315.46 | $345.74 | -1.37% | 35,200,683 |
| Dec 2025 | $336.80 | $363.50 | $323.04 | $350.55 | +3.63% | 34,101,751 |
| Nov 2025 | $317.92 | $341.89 | $300.81 | $338.26 | +6.64% | 28,782,362 |
| Oct 2025 | $324.03 | $364.87 | $314.03 | $317.20 | -1.83% | 42,857,265 |
| Sep 2025 | $319.49 | $329.05 | $304.16 | $323.12 | +1.40% | 42,167,696 |
| Aug 2025 | $286.00 | $320.10 | $273.71 | $318.65 | +12.57% | 47,826,069 |
| Jul 2025 | $389.12 | $400.53 | $274.40 | $283.08 | -27.22% | 69,056,270 |
| Jun 2025 | $382.31 | $394.26 | $369.01 | $388.96 | +1.33% | 31,711,581 |
| May 2025 | $418.35 | $424.24 | $357.45 | $383.84 | -8.74% | 40,566,923 |
| Apr 2025 | $437.94 | $458.75 | $390.00 | $420.58 | -3.31% | 41,050,814 |
| Mar 2025 | $400.00 | $438.57 | $392.83 | $434.96 | +9.59% | 34,225,785 |
| Feb 2025 | $396.05 | $408.50 | $378.00 | $396.88 | +0.30% | 27,417,738 |
| Jan 2025 | $372.37 | $415.49 | $364.62 | $395.70 | +7.26% | 36,281,013 |
| Dec 2024 | $408.79 | $412.34 | $362.21 | $368.90 | -9.35% | 40,647,752 |
| Nov 2024 | $409.01 | $433.38 | $391.02 | $406.96 | +0.30% | 38,289,594 |
| Oct 2024 | $522.70 | $524.68 | $397.98 | $405.76 | -21.97% | 46,025,186 |
| Sep 2024 | $556.17 | $567.26 | $515.89 | $520.00 | -6.62% | 18,673,806 |
| Aug 2024 | $533.75 | $557.60 | $517.01 | $556.89 | +4.67% | 15,309,291 |
| Jul 2024 | $541.38 | $555.36 | $494.17 | $532.03 | -1.81% | 27,945,126 |
| Jun 2024 | $533.97 | $549.99 | $521.78 | $541.86 | +0.63% | 17,132,031 |
| May 2024 | $524.77 | $550.34 | $491.18 | $538.48 | +1.87% | 23,046,675 |
| Apr 2024 | $516.45 | $542.07 | $493.64 | $528.58 | +1.94% | 24,999,111 |
| Mar 2024 | $499.62 | $521.18 | $492.06 | $518.54 | +3.45% | 17,982,336 |
| Feb 2024 | $490.79 | $516.61 | $486.47 | $501.25 | +1.58% | 17,151,159 |
| Jan 2024 | $471.75 | $497.30 | $449.02 | $493.44 | +4.64% | 27,318,590 |
| Dec 2023 | $478.42 | $489.00 | $459.05 | $471.56 | -1.65% | 21,754,674 |
| Nov 2023 | $448.52 | $482.20 | $437.42 | $479.49 | +6.53% | 21,064,562 |
| Oct 2023 | $436.02 | $482.50 | $431.38 | $450.09 | +3.37% | 26,138,255 |
| Sep 2023 | $445.83 | $455.91 | $433.73 | $435.42 | -1.49% | 21,595,761 |
| Aug 2023 | $472.58 | $477.58 | $441.21 | $442.01 | -6.28% | 19,774,888 |
| Jul 2023 | $442.54 | $480.96 | $412.00 | $471.63 | +6.15% | 32,098,411 |
| Jun 2023 | $449.80 | $482.09 | $428.87 | $444.29 | -0.79% | 32,622,458 |
| May 2023 | $468.82 | $477.17 | $438.56 | $447.82 | -4.44% | 20,963,046 |
| Apr 2023 | $467.49 | $498.40 | $443.65 | $468.65 | +1.92% | 23,508,857 |
| Mar 2023 | $464.30 | $477.00 | $440.31 | $459.81 | -2.10% | 27,101,528 |
| Feb 2023 | $499.01 | $503.71 | $466.80 | $469.67 | -6.06% | 19,077,803 |
| Jan 2023 | $508.68 | $511.97 | $464.64 | $499.99 | -2.53% | 25,308,611 |
| Dec 2022 | $535.47 | $544.01 | $491.50 | $512.97 | -3.74% | 19,126,258 |
| Nov 2022 | $545.00 | $548.05 | $474.25 | $532.92 | -2.53% | 26,698,029 |
| Oct 2022 | $455.10 | $549.52 | $453.90 | $546.77 | +20.37% | 22,555,153 |
| Sep 2022 | $487.85 | $499.39 | $440.02 | $454.24 | -6.36% | 18,427,121 |
| Aug 2022 | $475.00 | $512.99 | $465.54 | $485.11 | +1.68% | 16,708,139 |
| Jul 2022 | $480.33 | $499.33 | $451.37 | $477.10 | -1.14% | 19,936,809 |
| Jun 2022 | $510.80 | $512.45 | $443.92 | $482.58 | -5.30% | 23,971,451 |
| May 2022 | $505.50 | $521.52 | $466.78 | $509.61 | +1.53% | 26,156,158 |
| Apr 2022 | $493.78 | $533.68 | $486.01 | $501.93 | +2.18% | 22,990,337 |
| Mar 2022 | $449.15 | $505.95 | $439.64 | $491.22 | +8.71% | 31,511,567 |
| Feb 2022 | $444.35 | $472.01 | $431.96 | $451.85 | +2.46% | 20,400,526 |
| Jan 2022 | $461.80 | $467.00 | $420.73 | $440.99 | -4.86% | 24,655,463 |
| Dec 2021 | $411.69 | $470.02 | $392.40 | $463.54 | +14.11% | 22,366,920 |
| Nov 2021 | $436.31 | $439.20 | $405.32 | $406.23 | -6.64% | 22,323,121 |
| Oct 2021 | $374.34 | $439.90 | $363.37 | $435.13 | +16.72% | 23,978,068 |
| Sep 2021 | $374.91 | $391.43 | $355.43 | $372.80 | -0.62% | 24,356,866 |
| Aug 2021 | $385.34 | $397.95 | $363.94 | $375.13 | -2.31% | 20,242,179 |
| Jul 2021 | $383.12 | $402.23 | $373.67 | $384.01 | +0.58% | 24,550,754 |
| Jun 2021 | $398.96 | $399.44 | $368.34 | $381.80 | -4.12% | 22,696,217 |
| May 2021 | $383.43 | $406.00 | $382.08 | $398.22 | +4.96% | 19,904,544 |
| Apr 2021 | $359.93 | $386.78 | $349.05 | $379.39 | +5.69% | 21,334,247 |
| Mar 2021 | $307.66 | $379.13 | $306.36 | $358.95 | +18.39% | 34,421,610 |
| Feb 2021 | $298.97 | $313.85 | $286.04 | $303.19 | +2.09% | 26,383,088 |
| Jan 2021 | $321.11 | $340.98 | $288.01 | $296.98 | -7.51% | 24,739,265 |
| Dec 2020 | $317.00 | $326.90 | $298.60 | $321.09 | +3.07% | 24,004,821 |
| Nov 2020 | $278.19 | $338.20 | $270.44 | $311.52 | +14.19% | 33,221,233 |
| Oct 2020 | $268.59 | $311.75 | $264.44 | $272.80 | +1.57% | 24,747,406 |
| Sep 2020 | $278.02 | $284.37 | $244.10 | $268.59 | -4.59% | 27,489,253 |
| Aug 2020 | $275.22 | $288.00 | $266.80 | $281.52 | +2.82% | 20,065,192 |
| Jul 2020 | $267.19 | $285.31 | $253.75 | $273.80 | +4.11% | 26,880,023 |
| Jun 2020 | $293.23 | $301.66 | $250.88 | $262.98 | -10.58% | 32,287,347 |
| May 2020 | $275.34 | $296.69 | $262.24 | $294.11 | +4.77% | 24,389,149 |
| Apr 2020 | $217.01 | $285.98 | $199.17 | $280.73 | +23.65% | 41,744,330 |
| Mar 2020 | $259.60 | $297.52 | $171.03 | $227.04 | -11.69% | 70,548,991 |
| Feb 2020 | $266.11 | $304.52 | $249.35 | $257.09 | -3.09% | 36,032,552 |
| Jan 2020 | $302.67 | $309.10 | $261.69 | $265.28 | -12.17% | 33,545,890 |
| Dec 2019 | $289.62 | $306.60 | $279.65 | $302.03 | +4.63% | 24,651,585 |
| Nov 2019 | $269.32 | $307.38 | $266.53 | $288.66 | +7.28% | 29,895,577 |
| Oct 2019 | $241.35 | $275.69 | $234.69 | $269.08 | +12.07% | 37,603,391 |
| Sep 2019 | $259.81 | $261.96 | $235.45 | $240.10 | -8.19% | 35,140,930 |
| Aug 2019 | $294.42 | $296.27 | $250.19 | $261.52 | -11.23% | 27,724,157 |
| Jul 2019 | $283.90 | $312.48 | $277.15 | $294.61 | +4.39% | 30,305,479 |
| Jun 2019 | $277.43 | $294.86 | $273.80 | $282.21 | +1.52% | 30,972,997 |
| May 2019 | $262.26 | $280.25 | $255.43 | $277.98 | +5.68% | 34,945,241 |
| Apr 2019 | $289.80 | $293.65 | $227.16 | $263.03 | -8.35% | 61,750,616 |
| Mar 2019 | $303.87 | $312.41 | $279.22 | $286.98 | -4.57% | 33,878,159 |
| Feb 2019 | $301.26 | $317.99 | $297.70 | $300.73 | -0.75% | 27,493,888 |
| Jan 2019 | $258.41 | $305.99 | $241.18 | $303.00 | +15.37% | 39,276,593 |
| Dec 2018 | $292.95 | $300.57 | $246.57 | $262.63 | -9.46% | 33,861,292 |
| Nov 2018 | $278.57 | $294.41 | $264.30 | $290.07 | +5.26% | 29,212,839 |
| Oct 2018 | $274.76 | $283.06 | $259.72 | $275.57 | +0.55% | 31,281,726 |
| Sep 2018 | $264.17 | $276.00 | $260.80 | $274.05 | +3.52% | 24,696,033 |
| Aug 2018 | $255.00 | $268.13 | $250.01 | $264.73 | +4.64% | 19,179,162 |
| Jul 2018 | $237.97 | $253.89 | $235.38 | $253.00 | +6.29% | 24,113,282 |
| Jun 2018 | $222.78 | $246.82 | $220.80 | $238.03 | +7.50% | 29,358,311 |
| May 2018 | $235.83 | $237.94 | $219.96 | $221.42 | -6.17% | 26,834,769 |
| Apr 2018 | $221.36 | $245.80 | $217.49 | $235.99 | +7.41% | 37,916,666 |
| Mar 2018 | $234.65 | $236.65 | $215.52 | $219.70 | -6.66% | 30,907,008 |
| Feb 2018 | $247.42 | $248.92 | $224.61 | $235.38 | -5.03% | 29,980,930 |
| Jan 2018 | $225.00 | $267.95 | $223.75 | $247.85 | +10.15% | 35,099,146 |
| Dec 2017 | $235.50 | $236.39 | $222.25 | $225.01 | -4.23% | 30,166,974 |
| Nov 2017 | $210.03 | $236.04 | $208.40 | $234.96 | +12.31% | 34,918,947 |
| Oct 2017 | $191.21 | $212.07 | $182.31 | $209.21 | +10.18% | 38,004,284 |
| Sep 2017 | $196.04 | $198.98 | $179.40 | $189.88 | -3.14% | 37,470,411 |
| Aug 2017 | $187.00 | $196.48 | $186.02 | $196.04 | +5.28% | 27,965,993 |
| Jul 2017 | $189.21 | $194.38 | $179.56 | $186.21 | -1.02% | 26,135,071 |
| Jun 2017 | $182.79 | $194.94 | $182.69 | $188.13 | +3.17% | 36,691,708 |
| May 2017 | $178.50 | $185.00 | $174.96 | $182.35 | +2.51% | 31,317,779 |
| Apr 2017 | $166.15 | $184.45 | $163.87 | $177.89 | +7.56% | 26,981,482 |
| Mar 2017 | $166.17 | $170.79 | $158.67 | $165.38 | +0.34% | 35,466,236 |
| Feb 2017 | $155.00 | $165.88 | $154.37 | $164.82 | +6.93% | 39,590,670 |
| Jan 2017 | $144.54 | $154.97 | $140.50 | $154.14 | +7.21% | 32,616,808 |
| Dec 2016 | $142.38 | $148.26 | $141.82 | $143.77 | +0.87% | 24,976,893 |
| Nov 2016 | $122.44 | $146.09 | $114.85 | $142.53 | +16.96% | 47,202,162 |
| Oct 2016 | $124.74 | $125.57 | $117.50 | $121.86 | -2.75% | 32,745,558 |
| Sep 2016 | $124.90 | $129.62 | $122.52 | $125.31 | +0.18% | 32,899,600 |
| Aug 2016 | $131.46 | $131.68 | $124.00 | $125.08 | -4.77% | 37,747,100 |
| Jul 2016 | $131.25 | $143.18 | $128.55 | $131.34 | 0.00% | 38,102,100 |
| Jun 2016 | $132.16 | $134.73 | $122.91 | $131.34 | -0.62% | 44,164,000 |
| May 2016 | $141.68 | $142.33 | $128.39 | $132.16 | -6.12% | 39,744,100 |
| Apr 2016 | $138.54 | $148.00 | $137.83 | $140.77 | +1.28% | 34,134,200 |
| Mar 2016 | $131.87 | $144.69 | $130.25 | $138.99 | +6.35% | 32,145,900 |
| Feb 2016 | $131.62 | $133.88 | $115.63 | $130.69 | +0.15% | 34,610,900 |
| Jan 2016 | $137.66 | $141.95 | $126.42 | $130.49 | -6.42% | 41,921,100 |
| Dec 2015 | $131.11 | $142.49 | $129.04 | $139.44 | +6.95% | 39,015,600 |
| Nov 2015 | $139.00 | $140.52 | $126.25 | $130.38 | -6.30% | 41,012,000 |
| Oct 2015 | $140.31 | $149.87 | $134.74 | $139.15 | -0.61% | 53,197,200 |
| Sep 2015 | $138.49 | $152.44 | $134.62 | $140.00 | -0.74% | 45,554,300 |
| Aug 2015 | $154.28 | $155.95 | $136.04 | $141.05 | -8.57% | 43,961,200 |
| Jul 2015 | $165.62 | $165.93 | $148.78 | $154.27 | -6.01% | 48,402,500 |
| Jun 2015 | $168.97 | $173.59 | $159.65 | $164.14 | -2.21% | 44,640,300 |
| May 2015 | $151.92 | $170.98 | $151.49 | $167.85 | +11.21% | 42,316,000 |
| Apr 2015 | $154.08 | $157.56 | $148.29 | $150.93 | -2.25% | 28,843,600 |
| Mar 2015 | $146.45 | $160.64 | $144.20 | $154.41 | +5.44% | 38,812,300 |
| Feb 2015 | $134.96 | $148.76 | $132.94 | $146.45 | +8.51% | 31,976,700 |
| Jan 2015 | $126.65 | $143.65 | $122.86 | $134.96 | +7.39% | 41,213,300 |
| Dec 2014 | $128.25 | $129.96 | $121.22 | $125.67 | -1.75% | 24,911,900 |
| Nov 2014 | $126.61 | $129.96 | $123.41 | $127.91 | +0.96% | 26,047,000 |
| Oct 2014 | $119.27 | $126.69 | $108.92 | $126.69 | +5.91% | 48,689,800 |
| Sep 2014 | $116.46 | $124.58 | $114.63 | $119.62 | +2.67% | 36,978,300 |
| Aug 2014 | $109.65 | $117.36 | $106.52 | $116.51 | +6.10% | 31,411,300 |
| Jul 2014 | $108.27 | $116.50 | $106.88 | $109.81 | +2.04% | 47,281,200 |
| Jun 2014 | $108.56 | $109.50 | $104.79 | $107.61 | -0.69% | 33,957,500 |
| May 2014 | $100.68 | $110.03 | $99.91 | $108.36 | +7.63% | 40,380,900 |
| Apr 2014 | $98.50 | $101.95 | $90.75 | $100.68 | +1.14% | 62,970,500 |
| Mar 2014 | $89.87 | $102.56 | $89.03 | $99.55 | +9.89% | 71,348,800 |
| Feb 2014 | $86.00 | $91.96 | $83.99 | $90.59 | +5.34% | 51,799,400 |
| Jan 2014 | $92.00 | $93.09 | $81.84 | $86.00 | -6.92% | 59,872,200 |
| Dec 2013 | $92.90 | $94.36 | $86.88 | $92.39 | -0.53% | 39,568,000 |
| Nov 2013 | $85.15 | $94.33 | $84.46 | $92.88 | +9.53% | 46,165,400 |
| Oct 2013 | $83.80 | $89.87 | $83.13 | $84.80 | +1.42% | 50,128,300 |
| Sep 2013 | $85.62 | $89.93 | $81.46 | $83.61 | -1.80% | 43,030,800 |
| Aug 2013 | $86.03 | $88.72 | $84.15 | $85.14 | -0.49% | 35,144,800 |
| Jul 2013 | $82.00 | $90.00 | $80.75 | $85.56 | +4.55% | 45,760,900 |
| Jun 2013 | $77.07 | $82.33 | $75.02 | $81.84 | +6.33% | 40,774,700 |
| May 2013 | $72.50 | $79.60 | $72.05 | $76.97 | +5.55% | 37,578,800 |
| Apr 2013 | $66.29 | $74.43 | $65.82 | $72.92 | +10.10% | 48,029,400 |
| Mar 2013 | $61.98 | $66.33 | $61.52 | $66.23 | +6.51% | 33,965,700 |
| Feb 2013 | $65.04 | $66.62 | $60.41 | $62.18 | -4.07% | 42,983,900 |
| Jan 2013 | $61.08 | $66.41 | $58.75 | $64.82 | +6.40% | 52,617,200 |
| Dec 2012 | $56.02 | $61.65 | $55.33 | $60.92 | +8.98% | 43,135,200 |
| Nov 2012 | $61.29 | $62.15 | $53.69 | $55.90 | -8.81% | 65,521,100 |
| Oct 2012 | $57.98 | $63.63 | $57.83 | $61.30 | +5.67% | 77,549,800 |
| Sep 2012 | $59.73 | $60.90 | $57.04 | $58.01 | -3.11% | 51,843,200 |
| Aug 2012 | $53.44 | $62.47 | $52.57 | $59.87 | +12.35% | 73,415,000 |
| Jul 2012 | $64.22 | $64.66 | $52.52 | $53.29 | -16.46% | 98,634,400 |
| Jun 2012 | $66.72 | $72.79 | $63.22 | $63.79 | -5.34% | 87,959,100 |
| May 2012 | $67.72 | $69.34 | $64.85 | $67.39 | -0.63% | 50,805,100 |
| Apr 2012 | $73.63 | $73.80 | $67.46 | $67.82 | -8.10% | 55,579,800 |
| Mar 2012 | $65.77 | $74.73 | $63.34 | $73.80 | +12.45% | 79,644,100 |
| Feb 2012 | $64.80 | $66.99 | $63.60 | $65.63 | +2.04% | 56,757,000 |
| Jan 2012 | $67.54 | $73.36 | $63.48 | $64.32 | -2.91% | 69,354,200 |
| Dec 2011 | $70.19 | $71.08 | $63.42 | $66.25 | -6.09% | 53,551,200 |
| Nov 2011 | $66.99 | $71.30 | $63.68 | $70.55 | +2.39% | 49,905,100 |
| Oct 2011 | $65.43 | $71.78 | $60.44 | $68.90 | +5.55% | 64,273,700 |
| Sep 2011 | $64.10 | $68.83 | $59.74 | $65.28 | +3.13% | 75,650,600 |
| Aug 2011 | $68.32 | $68.55 | $56.61 | $63.30 | -6.29% | 95,947,000 |
| Jul 2011 | $79.00 | $80.90 | $66.68 | $67.55 | -14.24% | 71,697,700 |
| Jun 2011 | $77.96 | $79.93 | $74.66 | $78.77 | +0.77% | 57,889,500 |
| May 2011 | $76.92 | $81.92 | $75.50 | $78.17 | +1.80% | 68,097,800 |
| Apr 2011 | $70.04 | $76.95 | $67.34 | $76.79 | +10.03% | 54,544,800 |
| Mar 2011 | $66.78 | $70.00 | $65.50 | $69.79 | +4.99% | 74,296,600 |
| Feb 2011 | $62.66 | $67.95 | $62.38 | $66.47 | +7.00% | 58,682,800 |
| Jan 2011 | $57.09 | $64.97 | $56.79 | $62.12 | +9.25% | 60,757,600 |
| Dec 2010 | $56.45 | $59.69 | $55.56 | $56.86 | +2.01% | 80,262,700 |
| Nov 2010 | $54.64 | $61.00 | $54.26 | $55.74 | +2.58% | 111,750,700 |
| Oct 2010 | $56.64 | $58.39 | $52.93 | $54.34 | -4.06% | 75,067,800 |
| Sep 2010 | $50.28 | $57.49 | $49.91 | $56.64 | +14.06% | 81,116,200 |
| Aug 2010 | $51.12 | $55.70 | $48.61 | $49.66 | -2.09% | 85,993,500 |
| Jul 2010 | $48.73 | $53.87 | $46.52 | $50.72 | +3.66% | 79,194,300 |
| Jun 2010 | $50.92 | $56.34 | $48.86 | $48.93 | -4.62% | 109,888,500 |
| May 2010 | $54.59 | $54.90 | $49.10 | $51.30 | -4.65% | 110,628,800 |
| Apr 2010 | $64.47 | $65.81 | $53.50 | $53.80 | -16.43% | 147,863,100 |
| Mar 2010 | $62.49 | $66.33 | $60.07 | $64.38 | +4.06% | 136,897,400 |
| Feb 2010 | $64.10 | $65.18 | $56.99 | $61.87 | -2.90% | 134,062,400 |
| Jan 2010 | $58.69 | $70.00 | $58.38 | $63.72 | +9.32% | 135,767,500 |
| Dec 2009 | $54.11 | $60.89 | $53.53 | $58.29 | +7.88% | 120,151,900 |
| Nov 2009 | $46.41 | $55.41 | $46.16 | $54.03 | +15.55% | 74,388,900 |
| Oct 2009 | $47.38 | $48.16 | $44.04 | $46.76 | -1.27% | 135,290,500 |
| Sep 2009 | $52.83 | $55.45 | $46.96 | $47.36 | -10.39% | 106,497,900 |
| Aug 2009 | $53.02 | $55.73 | $49.89 | $52.85 | +0.40% | 77,772,300 |
| Jul 2009 | $50.73 | $54.94 | $48.24 | $52.64 | +3.44% | 121,099,400 |
| Jun 2009 | $46.90 | $52.00 | $44.49 | $50.89 | +9.28% | 107,394,400 |
| May 2009 | $42.60 | $49.41 | $41.75 | $46.57 | +8.91% | 84,518,400 |
| Apr 2009 | $37.54 | $44.99 | $36.41 | $42.76 | +12.62% | 116,159,300 |
| Mar 2009 | $33.57 | $39.12 | $29.32 | $37.97 | +11.94% | 148,324,100 |
| Feb 2009 | $41.03 | $46.49 | $33.81 | $33.92 | -18.17% | 109,028,400 |
| Jan 2009 | $42.25 | $46.12 | $36.13 | $41.45 | -1.61% | 97,477,800 |
| Dec 2008 | $34.94 | $43.97 | $32.31 | $42.13 | +18.34% | 83,877,800 |
| Nov 2008 | $38.80 | $40.70 | $27.50 | $35.60 | -8.41% | 86,016,200 |
| Oct 2008 | $46.04 | $48.13 | $33.10 | $38.87 | -16.89% | 119,306,100 |
| Sep 2008 | $53.30 | $54.43 | $43.22 | $46.77 | -11.40% | 86,525,100 |
| Aug 2008 | $52.06 | $57.86 | $50.68 | $52.79 | +0.65% | 69,721,700 |
| Jul 2008 | $47.20 | $53.79 | $43.18 | $52.45 | +10.05% | 100,968,200 |
| Jun 2008 | $55.72 | $57.06 | $46.78 | $47.66 | -14.62% | 100,705,400 |
| May 2008 | $49.34 | $56.81 | $49.00 | $55.82 | +12.20% | 104,632,200 |
| Apr 2008 | $44.98 | $51.66 | $44.30 | $49.75 | +12.74% | 127,009,300 |
| Mar 2008 | $69.90 | $72.03 | $43.02 | $44.13 | -37.03% | 222,043,500 |
| Feb 2008 | $78.37 | $79.82 | $69.81 | $70.08 | -10.38% | 83,965,300 |
| Jan 2008 | $87.84 | $90.00 | $73.50 | $78.20 | -10.86% | 108,993,700 |
| Dec 2007 | $83.50 | $89.95 | $83.50 | $87.73 | +4.18% | 54,857,700 |
| Nov 2007 | $79.21 | $84.95 | $77.46 | $84.21 | +6.29% | 60,235,100 |
| Oct 2007 | $79.67 | $80.58 | $75.08 | $79.23 | +0.39% | 72,014,700 |
| Sep 2007 | $80.83 | $82.02 | $76.62 | $78.92 | -2.07% | 67,514,400 |
| Aug 2007 | $75.16 | $80.74 | $72.90 | $80.59 | +7.28% | 94,045,200 |
| Jul 2007 | $80.28 | $83.55 | $74.58 | $75.12 | -5.90% | 72,220,000 |
| Jun 2007 | $81.44 | $82.25 | $79.04 | $79.83 | -1.94% | 91,770,500 |
| May 2007 | $79.17 | $85.45 | $78.95 | $81.41 | +3.09% | 67,996,500 |
| Apr 2007 | $81.00 | $86.25 | $77.98 | $78.97 | -2.63% | 66,685,100 |
| Mar 2007 | $79.40 | $82.77 | $77.45 | $81.10 | +2.15% | 68,535,200 |
| Feb 2007 | $78.15 | $84.15 | $77.01 | $79.39 | +1.29% | 58,685,000 |
| Jan 2007 | $78.42 | $79.05 | $73.88 | $78.38 | -0.39% | 66,243,000 |
| Dec 2006 | $76.09 | $78.98 | $75.00 | $78.69 | +3.99% | 41,203,300 |
| Nov 2006 | $77.10 | $77.30 | $70.15 | $75.67 | -0.85% | 69,423,500 |
| Oct 2006 | $75.31 | $79.07 | $75.30 | $76.32 | -0.95% | 51,783,900 |
| Sep 2006 | $77.57 | $79.93 | $75.26 | $77.05 | -0.47% | 48,064,800 |
| Aug 2006 | $73.85 | $78.46 | $73.60 | $77.41 | +3.91% | 43,125,900 |
| Jul 2006 | $72.60 | $78.46 | $72.12 | $74.50 | +2.38% | 66,043,600 |
| Jun 2006 | $71.90 | $73.84 | $65.50 | $72.77 | +1.66% | 61,882,100 |
| May 2006 | $71.25 | $74.00 | $66.40 | $71.58 | +0.82% | 94,159,100 |
| Apr 2006 | $77.43 | $77.70 | $66.35 | $71.00 | -8.30% | 75,129,700 |
| Mar 2006 | $77.00 | $80.00 | $74.50 | $77.43 | +0.83% | 56,509,400 |
| Feb 2006 | $76.40 | $79.05 | $75.35 | $76.79 | -0.01% | 48,534,000 |
| Jan 2006 | $80.00 | $80.37 | $71.62 | $76.80 | -3.75% | 64,067,100 |
| Dec 2005 | $78.00 | $80.40 | $75.00 | $79.79 | +3.85% | 55,849,400 |
| Nov 2005 | $74.70 | $79.40 | $71.75 | $76.83 | +2.88% | 52,258,700 |
| Oct 2005 | $75.40 | $78.20 | $70.25 | $74.68 | -1.50% | 65,827,800 |
| Sep 2005 | $74.00 | $77.40 | $70.65 | $75.82 | +2.11% | 53,650,000 |
| Aug 2005 | $68.79 | $74.25 | $68.79 | $74.25 | +4.96% | 43,443,900 |
| Jul 2005 | $69.85 | $71.79 | $65.06 | $70.74 | +1.58% | 62,337,900 |
| Jun 2005 | $66.35 | $71.23 | $66.05 | $69.64 | +4.72% | 54,904,900 |
| May 2005 | $64.23 | $68.25 | $63.95 | $66.50 | +4.11% | 75,526,000 |
| Apr 2005 | $62.80 | $64.80 | $58.20 | $63.88 | +1.91% | 80,950,800 |
| Mar 2005 | $61.28 | $63.98 | $59.44 | $62.68 | +2.70% | 73,668,200 |
| Feb 2005 | $60.80 | $62.45 | $58.19 | $61.03 | +0.46% | 57,628,000 |
| Jan 2005 | $57.63 | $62.48 | $54.58 | $60.75 | +5.65% | 77,045,600 |
| Dec 2004 | $51.75 | $58.88 | $50.42 | $57.50 | +13.49% | 122,494,200 |
| Nov 2004 | $40.13 | $50.93 | $39.11 | $50.67 | +26.03% | 136,729,600 |
| Oct 2004 | $43.75 | $44.10 | $36.10 | $40.20 | -7.85% | 139,162,000 |
| Sep 2004 | $40.52 | $44.22 | $40.25 | $43.63 | +7.40% | 58,201,200 |
| Aug 2004 | $41.10 | $41.55 | $38.88 | $40.62 | -1.49% | 59,169,400 |
| Jul 2004 | $44.36 | $46.95 | $39.65 | $41.24 | -7.92% | 150,976,000 |
| Jun 2004 | $44.02 | $46.20 | $42.63 | $44.78 | +1.16% | 87,718,000 |
| May 2004 | $44.41 | $46.17 | $41.91 | $44.27 | -0.06% | 61,309,400 |
| Apr 2004 | $45.30 | $47.80 | $42.96 | $44.29 | -2.27% | 81,540,400 |
| Mar 2004 | $43.20 | $46.08 | $42.88 | $45.32 | +5.46% | 61,553,000 |
| Feb 2004 | $41.25 | $43.30 | $40.60 | $42.98 | +5.10% | 60,172,000 |
| Jan 2004 | $38.13 | $41.60 | $36.25 | $40.89 | +9.04% | 74,246,600 |
| Dec 2003 | $36.20 | $37.62 | $35.64 | $37.50 | +3.99% | 52,009,000 |
| Nov 2003 | $34.23 | $36.20 | $32.38 | $36.06 | +5.39% | 81,479,000 |
| Oct 2003 | $35.63 | $38.98 | $33.22 | $34.22 | -4.07% | 120,725,600 |
| Sep 2003 | $36.60 | $37.55 | $34.55 | $35.67 | -2.55% | 35,669,800 |
| Aug 2003 | $37.81 | $38.05 | $33.01 | $36.60 | -3.06% | 47,621,200 |
| Jul 2003 | $38.58 | $41.00 | $36.92 | $37.76 | -2.13% | 49,141,000 |
| Jun 2003 | $36.74 | $41.45 | $35.86 | $38.58 | +5.18% | 39,794,800 |
| May 2003 | $34.36 | $38.00 | $33.98 | $36.68 | +6.86% | 54,628,200 |
| Apr 2003 | $33.13 | $34.55 | $31.90 | $34.32 | +3.61% | 55,482,800 |
| Mar 2003 | $29.98 | $33.57 | $28.81 | $33.13 | +11.14% | 44,807,200 |
| Feb 2003 | $31.06 | $31.40 | $26.50 | $29.81 | -3.98% | 63,604,600 |
| Jan 2003 | $31.35 | $32.03 | $29.39 | $31.04 | -1.30% | 52,797,800 |
| Dec 2002 | $30.25 | $32.10 | $28.43 | $31.45 | +6.16% | 57,177,800 |
| Nov 2002 | $31.75 | $33.75 | $27.25 | $29.63 | -5.95% | 108,379,400 |
| Oct 2002 | $32.45 | $37.75 | $31.13 | $31.50 | -3.08% | 68,284,000 |
| Sep 2002 | $31.50 | $34.98 | $29.63 | $32.50 | +2.99% | 43,050,800 |
| Aug 2002 | $33.97 | $35.25 | $29.35 | $31.56 | -7.03% | 73,193,200 |
| Jul 2002 | $33.62 | $35.05 | $28.38 | $33.94 | +0.59% | 128,675,200 |
| Jun 2002 | $35.38 | $37.63 | $31.70 | $33.74 | -4.82% | 59,075,200 |
| May 2002 | $33.90 | $36.15 | $31.75 | $35.45 | +3.96% | 73,981,800 |
| Apr 2002 | $28.91 | $36.00 | $28.75 | $34.10 | +18.46% | 62,484,400 |
| Mar 2002 | $28.93 | $29.23 | $27.20 | $28.79 | -0.91% | 24,913,400 |
| Feb 2002 | $26.63 | $29.48 | $25.70 | $29.05 | +9.21% | 35,164,400 |
| Jan 2002 | $24.84 | $27.25 | $23.20 | $26.60 | +7.47% | 31,959,800 |
| Dec 2001 | $25.40 | $25.95 | $22.63 | $24.75 | -2.65% | 24,251,200 |
| Nov 2001 | $21.13 | $25.50 | $20.50 | $25.43 | +21.42% | 50,324,200 |
| Oct 2001 | $20.25 | $21.25 | $20.18 | $20.94 | – | 56,546,200 |
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% |