ELV Monthly Statistics
ELV monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Elevance Health, Inc. (ELV) company overview
Elevance Health remains one of the leading health insurers in the US, providing medical benefits to 45 million medical members at the end of 2025. The company offers employer, individual, and government-sponsored coverage plans. Elevance differs from its peers in its unique position as the largest single provider of Blue Cross Blue Shield branded coverage, operating as the licensee for the Blue Cross Blue Shield Association in 14 states. Through acquisitions, such as the Amerigroup deal in 2012 and MMM in 2021, Elevance's reach expands beyond those states in government-sponsored programs, such as Medicaid and Medicare Advantage plans, too. It is also an emerging player in pharmacy benefit management and other healthcare services.
| Period | Return % |
|---|---|
| 2001-10 | 2.4 |
| 2001-11 | 21.39 |
| 2001-12 | -2.64 |
| 2002-01 | 7.47 |
| 2002-02 | 9.21 |
| 2002-03 | -0.93 |
| 2002-04 | 18.49 |
| 2002-05 | 3.96 |
| 2002-06 | -4.82 |
| 2002-07 | 0.59 |
| 2002-08 | -7.01 |
| 2002-09 | 2.98 |
| 2002-10 | -3.08 |
| 2002-11 | -5.97 |
| 2002-12 | 6.18 |
| 2003-01 | -1.3 |
| 2003-02 | -3.96 |
| 2003-03 | 11.1 |
| 2003-04 | 3.62 |
| 2003-05 | 6.85 |
| 2003-06 | 5.21 |
| 2003-07 | -2.13 |
| 2003-08 | -3.07 |
| 2003-09 | -2.54 |
| 2003-10 | -4.07 |
| 2003-11 | 5.38 |
| 2003-12 | 3.99 |
| 2004-01 | 9.04 |
| 2004-02 | 5.09 |
| 2004-03 | 5.47 |
| 2004-04 | -2.27 |
| 2004-05 | -0.07 |
| 2004-06 | 1.17 |
| 2004-07 | -7.91 |
| 2004-08 | -1.5 |
| 2004-09 | 7.39 |
| 2004-10 | -7.84 |
| 2004-11 | 26.04 |
| 2004-12 | 13.48 |
| 2005-01 | 5.65 |
| 2005-02 | 0.46 |
| 2005-03 | 2.69 |
| 2005-04 | 1.93 |
| 2005-05 | 4.1 |
| 2005-06 | 4.72 |
| 2005-07 | 1.58 |
| 2005-08 | 4.96 |
| 2005-09 | 2.11 |
| 2005-10 | -1.5 |
| 2005-11 | 2.88 |
| 2005-12 | 3.85 |
| 2006-01 | -3.75 |
| 2006-02 | -0.01 |
| 2006-03 | 0.83 |
| 2006-04 | -8.3 |
| 2006-05 | 0.82 |
| 2006-06 | 1.66 |
| 2006-07 | 2.38 |
| 2006-08 | 3.91 |
| 2006-09 | -0.47 |
| 2006-10 | -0.95 |
| 2006-11 | -0.85 |
| 2006-12 | 3.99 |
| 2007-01 | -0.39 |
| 2007-02 | 1.29 |
| 2007-03 | 2.15 |
| 2007-04 | -2.63 |
| 2007-05 | 3.09 |
| 2007-06 | -1.94 |
| 2007-07 | -5.9 |
| 2007-08 | 7.28 |
| 2007-09 | -2.07 |
| 2007-10 | 0.39 |
| 2007-11 | 6.29 |
| 2007-12 | 4.18 |
| 2008-01 | -10.86 |
| 2008-02 | -10.38 |
| 2008-03 | -37.03 |
| 2008-04 | 12.74 |
| 2008-05 | 12.2 |
| 2008-06 | -14.62 |
| 2008-07 | 10.05 |
| 2008-08 | 0.65 |
| 2008-09 | -11.4 |
| 2008-10 | -16.89 |
| 2008-11 | -8.41 |
| 2008-12 | 18.34 |
| 2009-01 | -1.61 |
| 2009-02 | -18.17 |
| 2009-03 | 11.94 |
| 2009-04 | 12.62 |
| 2009-05 | 8.91 |
| 2009-06 | 9.28 |
| 2009-07 | 3.44 |
| 2009-08 | 0.4 |
| 2009-09 | -10.39 |
| 2009-10 | -1.27 |
| 2009-11 | 15.55 |
| 2009-12 | 7.88 |
| 2010-01 | 9.32 |
| 2010-02 | -2.9 |
| 2010-03 | 4.06 |
| 2010-04 | -16.43 |
| 2010-05 | -4.65 |
| 2010-06 | -4.62 |
| 2010-07 | 3.66 |
| 2010-08 | -2.09 |
| 2010-09 | 14.06 |
| 2010-10 | -4.06 |
| 2010-11 | 2.58 |
| 2010-12 | 2.01 |
| 2011-01 | 9.25 |
| 2011-02 | 7 |
| 2011-03 | 4.99 |
| 2011-04 | 10.03 |
| 2011-05 | 1.8 |
| 2011-06 | 0.77 |
| 2011-07 | -14.24 |
| 2011-08 | -6.29 |
| 2011-09 | 3.13 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 401.92 | 418.56 | 401.74 | 412.7 | — |
| 2026-10-08 | 403.83 | 407.37 | 397.12 | 400.94 | — |
| 2026-10-07 | 401 | 410.54 | 400.18 | 404.31 | — |
| 2026-10-06 | 396.68 | 400.97 | 394.42 | 400.09 | — |
| 2026-10-05 | 387.67 | 395.99 | 385 | 394.51 | — |
| 2026-10-02 | 382.09 | 388.04 | 380.65 | 386.43 | — |
| 2026-10-01 | 388 | 390.32 | 375.74 | 381.67 | — |
| 2026-09-30 | 391.91 | 396.14 | 386.75 | 388.82 | — |
| 2026-09-29 | 391 | 395.43 | 390 | 392.73 | — |
| 2026-09-28 | 396.99 | 400.17 | 392.44 | 394.59 | — |
| 2026-09-25 | 400 | 405.13 | 394.9 | 396.09 | — |
| 2026-09-24 | 397 | 400.86 | 394.31 | 398.25 | — |
| 2026-09-23 | 400.84 | 404.39 | 396.39 | 398.56 | — |
| 2026-09-21 | 410.31 | 411.48 | 406.2 | 409.31 | — |
| 2026-09-18 | 414.68 | 414.68 | 406.38 | 410.95 | — |
| 2026-09-17 | 414.59 | 418.77 | 411.71 | 414.26 | — |
| 2026-09-16 | 417 | 422.36 | 411.66 | 412.56 | — |
| 2026-09-15 | 423 | 423.56 | 415.81 | 417.54 | — |
| 2026-09-14 | 422.54 | 427.17 | 420.28 | 424.24 | — |
| 2026-09-11 | 420 | 426.39 | 413.09 | 418.72 | — |
| 2026-09-10 | 407.38 | 421.9 | 407.64 | 416.54 | — |
| 2026-09-09 | 403.53 | 409.42 | 391.69 | 396.9 | — |
| 2026-09-08 | 401.02 | 405.17 | 399.73 | 401.94 | — |
| 2026-09-04 | 411.12 | 414.46 | 406.34 | 407.5 | — |
| 2026-09-02 | 404.83 | 409 | 402.93 | 405.84 | — |
| 2026-09-01 | 396.44 | 404.82 | 393.58 | 403.04 | — |
| 2026-08-31 | 393.94 | 395.23 | 390.8 | 392.54 | — |
| 2026-08-27 | 397.36 | 404.09 | 395.22 | 399.11 | — |
| 2026-08-26 | 399 | 410.29 | 399 | 402.54 | — |
| 2026-08-25 | 402.67 | 402.67 | 397.69 | 398.87 | — |
| 2026-08-24 | 401.17 | 406.99 | 398.32 | 402.63 | — |
| 2026-08-21 | 396.96 | 404.48 | 396.96 | 400.54 | — |
| 2026-08-20 | 394.39 | 399.59 | 393.92 | 396.28 | — |
| 2026-08-19 | 398.44 | 402.87 | 395.35 | 398.45 | — |
| 2026-08-18 | 394.46 | 402.72 | 391.77 | 398.27 | — |
| 2026-08-17 | 396.82 | 400.17 | 388.17 | 390.24 | — |
| 2026-08-14 | 398.39 | 402.3 | 397.23 | 400.32 | — |
| 2026-08-13 | 400.8 | 404.72 | 397.64 | 398.22 | — |
| 2026-08-12 | 386.94 | 399.16 | 385.84 | 399.14 | — |
| 2026-08-11 | 398.22 | 403.21 | 388.19 | 390.37 | — |
| 2026-08-10 | 395.31 | 400.93 | 395.02 | 397.7 | — |
| 2026-08-07 | 390.39 | 395.7 | 387.31 | 394.2 | — |
| 2026-08-06 | 391.83 | 392.74 | 386.7 | 391.4 | — |
| 2026-08-05 | 375.2 | 392.36 | 370.47 | 391.24 | — |
| 2026-08-04 | 381.02 | 382.73 | 376.38 | 378 | — |
| 2026-08-03 | 375.84 | 383.81 | 374.03 | 382.77 | — |
| 2026-07-31 | 376.01 | 380.04 | 373.16 | 375.84 | — |
| 2026-07-30 | 371.47 | 378.17 | 368.71 | 376.4 | — |
| 2026-07-29 | 386.28 | 388.73 | 375.78 | 375.98 | — |
| 2026-07-28 | 374.51 | 386.66 | 362.98 | 385.73 | — |
| 2026-07-27 | 378.8 | 379.34 | 372.39 | 378.36 | — |
| 2026-07-24 | 380.56 | 382.79 | 375.91 | 377.68 | — |
| 2026-07-23 | 387.69 | 389.24 | 376.63 | 379.31 | — |
| 2026-07-22 | 392.8 | 396 | 386.92 | 389.09 | — |
| 2026-07-21 | 386.09 | 393.87 | 378.07 | 393.44 | — |
| 2026-07-20 | 376.42 | 388.57 | 374.45 | 382.23 | — |
| 2026-07-17 | 371.7 | 377.76 | 365.38 | 373.11 | — |
| 2026-07-16 | 394.4 | 396.01 | 370 | 372.85 | — |
| 2026-07-15 | 392.78 | 394.94 | 376.16 | 390.33 | — |
| 2026-07-14 | 436.24 | 434.38 | 422.32 | 426.79 | — |
| 2026-07-13 | 422.46 | 426.46 | 419.61 | 425.17 | — |
| 2026-07-10 | 420.08 | 422.07 | 415.49 | 416.23 | — |
| 2026-07-09 | 415.76 | 427.64 | 416.42 | 420.39 | — |
| 2026-07-08 | 418.38 | 426.74 | 414.2 | 416.08 | — |
| 2026-07-07 | 412.85 | 420.05 | 412.29 | 418.85 | — |
| 2026-07-06 | 416.44 | 418 | 406.92 | 408.17 | — |
| 2026-07-01 | 389.9 | 416.23 | 389.56 | 416.19 | — |
| 2026-06-30 | 389.77 | 391.12 | 384.54 | 386.73 | — |
| 2026-06-29 | 393.16 | 394.54 | 386.81 | 388.03 | — |
| 2026-06-26 | 386.25 | 395.58 | 384.44 | 395.18 | — |
| 2026-06-25 | 387 | 389.81 | 383.42 | 387.32 | — |
| 2026-06-24 | 396.59 | 397.27 | 381.24 | 384 | — |
| 2026-06-23 | 398.88 | 399.28 | 393.28 | 395.1 | — |
| 2026-06-22 | 389.11 | 397.13 | 388.94 | 394.82 | — |
| 2026-06-18 | 392.67 | 393.91 | 387.08 | 388.5 | — |
| 2026-06-17 | 395.68 | 395.66 | 388.01 | 391.27 | — |
| 2026-06-16 | 402.81 | 402.81 | 393.78 | 397.8 | — |
| 2026-06-15 | 402.56 | 405.58 | 395 | 401.89 | — |
| 2026-06-12 | 398.57 | 404.07 | 393.52 | 404.07 | — |
| 2026-06-11 | 404.95 | 406.92 | 395 | 399.18 | — |
| 2026-06-10 | 425 | 426.79 | 401.64 | 404.56 | — |
| 2026-06-09 | 420.2 | 426.66 | 418.65 | 424.43 | — |
| 2026-06-05 | 410.83 | 416.56 | 408.97 | 415.53 | — |
| 2026-06-04 | 400.2 | 411.8 | 397.43 | 409.44 | — |
| 2026-06-03 | 392.26 | 396.75 | 390.29 | 391.27 | — |
| 2026-06-02 | 401 | 401.81 | 387.23 | 389.03 | — |
| 2026-06-01 | 390.82 | 403.27 | 390.82 | 402.66 | — |
| 2026-05-29 | 395.93 | 396.52 | 389.58 | 393.19 | — |
| 2026-05-28 | 391.5 | 393.32 | 387.27 | 392.75 | — |
| 2026-05-27 | 388.71 | 392.65 | 386.76 | 391.47 | — |
| 2026-05-22 | 393.64 | 396.59 | 392.02 | 394.69 | — |
| 2026-05-21 | 393.8 | 394 | 387.75 | 389.82 | — |
| 2026-05-20 | 403 | 408 | 392.02 | 396.21 | — |
| 2026-05-19 | 393.68 | 405.89 | 388.49 | 402.27 | — |
| 2026-05-18 | 390 | 394.88 | 385.05 | 394.07 | — |
| 2026-05-15 | 394.27 | 398.27 | 392.21 | 392.68 | — |
| 2026-05-14 | 397.08 | 398.67 | 391.51 | 396.71 | — |
| 2026-05-13 | 396 | 401.12 | 386.2 | 399.64 | — |
| 2026-05-12 | 382.45 | 395 | 375.4 | 393.3 | — |
| 2026-05-11 | 379.8 | 382.49 | 373.17 | 381.75 | — |
| 2026-05-08 | 376.24 | 379.13 | 371.1 | 378.07 | — |
| 2026-05-07 | 372.43 | 375.64 | 369.4 | 372.92 | — |
| 2026-05-06 | 373.03 | 377.87 | 369.47 | 374.71 | — |
| 2026-05-05 | 372.13 | 373.46 | 366.95 | 369.07 | — |
| 2026-05-04 | 371.39 | 374.09 | 370.39 | 371.9 | — |
| 2026-05-01 | 373.8 | 375.36 | 369.09 | 372.68 | — |
| 2026-04-30 | 373.5 | 376.62 | 366.32 | 376.42 | — |
| 2026-04-29 | 365.2 | 376.85 | 366.19 | 376.63 | — |
| 2026-04-28 | 359.17 | 366.59 | 358.23 | 362.74 | — |
| 2026-04-27 | 342.99 | 357.97 | 342.99 | 356.13 | — |
| 2026-04-24 | 348 | 350.79 | 342.75 | 344.76 | — |
| 2026-04-23 | 329.36 | 347.15 | 330.34 | 346.29 | — |
| 2026-04-22 | 337.88 | 339.33 | 325.42 | 328.2 | — |
| 2026-04-21 | 331 | 332.93 | 325.34 | 328.11 | — |
| 2026-04-20 | 321.43 | 324.19 | 315.34 | 319.36 | — |
| 2026-04-17 | 316.1 | 324.61 | 314.34 | 323.05 | — |
| 2026-04-16 | 310.88 | 316.13 | 309.08 | 315.82 | — |
| 2026-04-15 | 313.58 | 314.92 | 306.3 | 311.18 | — |
| 2026-04-14 | 317.86 | 322.81 | 312.88 | 313.35 | — |
| 2026-04-13 | 309.51 | 316.48 | 307.91 | 316.07 | — |