Elevance Health, Inc.
ELV Real Time Price USD$ELV is featured in our Sheldon Whitehouse strategy.
All StrategiesRecent trades of ELV by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ELV holdings by institutional investors
Quarterly net insider trading by ELV's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$2,290,000 Jul 20, 2026 Issue: Health Issues Medicare/Medicaid Insurance Pharmacy
-
$1,720,000 Apr 30, 2026 Issue: Health Issues Insurance Medicare/Medicaid Pharmacy
-
$1,530,000 Jan 20, 2026 Issue: Health Issues Insurance Medicare/Medicaid Pharmacy
-
$2,040,000 Oct 20, 2025 Issue: Health Issues Insurance Medicare/Medicaid Pharmacy
-
$1,380,000 Jul 21, 2025 Issue: Health Issues Insurance Medicare/Medicaid Pharmacy
-
$2,520,000 Apr 21, 2025 Issue: Health Issues Insurance Medicare/Medicaid Pharmacy
-
$1,210,000 Jan 29, 2025 Issue: Health Issues Insurance Medicare/Medicaid Pharmacy
-
$1,220,000 Oct 21, 2024 Issue: Pharmacy Medicare/Medicaid Insurance Health Issues
-
$1,330,000 Jul 22, 2024 Issue: Pharmacy Medicare/Medicaid Insurance Health Issues
-
$1,460,000 Jan 22, 2024 Issue: Pharmacy Medicare/Medicaid Insurance Health Issues
-
$1,250,000 Nov 06, 2023 Issue: Pharmacy Medicare/Medicaid Insurance Health Issues
-
$1,430,000 Jul 20, 2023 Issue: Pharmacy Medicare/Medicaid Insurance Health Issues
-
$1,270,000 Jan 20, 2023 Issue: Financial Institutions/Investments/Securities Pharmacy Medicare/Medicaid Insurance Health Issues
-
$1,590,000 Oct 20, 2022 Issue: Financial Institutions/Investments/Securities Pharmacy Medicare/Medicaid Insurance Health Issues
-
$1,570,000 Oct 20, 2022 Issue: Financial Institutions/Investments/Securities Pharmacy Medicare/Medicaid Insurance Health Issues
-
$1,570,000 Jul 20, 2022 Issue: Financial Institutions/Investments/Securities Pharmacy Medicare/Medicaid Insurance Health Issues
-
$50,000 Apr 20, 2022 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Health Issues
-
$60,000 Apr 05, 2022 Issue: Health Issues
-
$30,000 Jan 14, 2022 Issue: Health Issues
-
$30,000 Oct 19, 2021 Issue: Health Issues
-
$680,000 Oct 21, 2019 Issue: Pharmacy Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$1,110,000 Jul 22, 2019 Issue: Consumer Issues/Safety/Products Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$730,000 Oct 22, 2018 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Consumer Issues/Safety/Products
-
$2,400,000 Oct 20, 2016 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Consumer Issues/Safety/Products
-
$1,050,000 Jul 20, 2016 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Veterans Health Issues Taxation/Internal Revenue Code Consumer Issues/Safety/Products
-
$1,370,000 May 05, 2016 Issue: Insurance Medicare/Medicaid Veterans Health Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Consumer Issues/Safety/Products
Former government officials who have lobbied for ELV
68 former government officials from 43 congressional offices at 9 lobbying firms have lobbied for ELV, most recently Aug 11, 2026.
-
Timothy Costa Congress Chief of Staff to Dan Meuser
-
Daniel Gomez Senate Legislative Aide to Senator Deb Fischer -
Brian Sutter House Staff Dir. W&M Health subcommittee, Chairman Dave Camp April'13-Dec'14. Professional Staff, W&M Health subcommittee, Chairman Dave Camp, Jan'11-April'13. Leg Dir. Rep Dave Camp, May'08-Jan'11. Leg Asst Rep Dave Camp, Feb'03-May'08. Staff Ast July'02
-
Christopher Davis House Staff Assistant, Legislative Assistant, Senior Legislative Assistant, and Legislative Director - Rep. Rick Boucher (2006-2011) -
Emily Wilkinson-Holland Congress Staff -Rep. Price (2010-11), LA: Rep. Grimm (2011-12), Rep. Black (2012-13), Sen.Vitter (2013-2015), Sen. Heller (2015-17), Policy Adv. to the Sec.- Dept of HHS (3/2017-8/2017), Sr Advisor to Administrator - Ctrs for Medicare & Medicaid (8/17- 5/19)
-
Kimberlee Trzeciak Congress New FDA. Dep. Commissioner; 8/23-1/25. Assoc. Commissioner Leg. Affairs; 2/2022-08/2023. House Com. Energy & Commerce: Chief Health Advisor, 2/22-4/19. Sen. Health Policy Advisor, 3/19-3/15. Rep. John D. Dingell - LD, 05/13-07/11. Sen. LA, 7/11-08/09, LA
-
Jennifer Young Congress Asst. Sec. for Leg. - HHS; Dep. Asst. Sec. for Leg. - HHS; Cmte. Staff, House Cmte. on Ways and Means; Cmte. Staff, Sen. Cmte. on Finance
-
Elizabeth Murray House Senior Policy Advisor, Democratic Whip Steny Hoyer; Legislative Asst. for Rep. Mike Thompson, Rep. Bob Matsui, and Senator Bob Graham
ELV Estimated quarterly lobbying spending
ELV Revenue by Segment or Geography
New ELV patent grants
-
Patent Title: Conversational artificial intelligence regression ensemble Aug. 18, 2026
-
Patent Title: Systems and methods for automated cloud provisioning Jul. 28, 2026
-
Patent Title: System and method for operational workflow transparency and end-to-end events tracking Jun. 16, 2026
-
Patent Title: Automated self service on a multi-cloud network platform May. 26, 2026
-
Patent Title: Systems and methods for natural language processing documentation review system for clinical decision support May. 26, 2026
-
Patent Title: Systems and methods for generating explainable features for machine learning May. 05, 2026
-
Patent Title: Smart help platform Apr. 28, 2026
-
Patent Title: System and method for web-application implementation Mar. 24, 2026
-
Patent Title: System and method for generating high-fidelity privacy-conscious synthetic patient data for causal effect estimation with multiple treatments Feb. 10, 2026
-
Patent Title: System and method for decreasing turnaround for pre-authorizations using a smart request for information model Dec. 02, 2025
-
Patent Title: Personalized smart provider search Oct. 14, 2025
-
Patent Title: Automation testing tool framework Jul. 01, 2025
-
Patent Title: Systems and methods for authorization automation using artificial intelligence May. 06, 2025
-
Patent Title: System and method of assessing sentiment of an organization Jan. 28, 2025
-
Patent Title: Automated self service on a multi-cloud network platform Dec. 31, 2024
-
Patent Title: Systems and methods for virtual assistant enhanced access of services related to private information using a voice-enabled device Dec. 31, 2024
-
Patent Title: Systems and methods for automated cloud provisioning Oct. 29, 2024
-
Patent Title: System and method for operational workflow transparency and end-to-end events tracking Sep. 10, 2024
-
Patent Title: Smart help platform Aug. 13, 2024
-
Patent Title: Systems and methods for automated cloud provisioning Jul. 16, 2024
-
Patent Title: Methods for evaluating clinical comparative efficacy using real-world health data and artificial intelligence Jan. 30, 2024
Federal grants, loans, and purchases
Estimated quarterly amount awarded to ELV from public contracts
Recent insights relating to ELV
Recent picks made for ELV stock on CNBC
ETFs with the largest estimated holdings in ELV
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $ELV stock a Buy, Sell, or Hold?
- What is the price target for $ELV stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $ELV stock?
- Who owns the most shares of $ELV stock?
- What funds own $ELV stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view ELV Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
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.
- Address Indianapolis, IN
- Market Cap 86.4 billion
- Employees 97,100
- Industrial Classification Hospital & Medical Service Plans
Elevance Health, Inc. (ELV) Historical Stock Prices
Elevance Health, Inc. (ELV) closed at $398.25 on September 24, 2026. Over the past year its adjusted close ranged from $276.72 to $425.04. Daily prices go back to December 3, 2014, 2,969 trading days in all.
- 1 month+0.26%
- 3 months+3.25%
- Year to date+15.26%
- 1 year+24.43%
- 3 years-7.77%
- 5 years+4.44%
- Max+208.34%
Quiver Premium charts ELV's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 397.00 | 400.97 | 394.31 | 398.25 | 398.25 | 1,169,492 |
| Sep 23, 2026 | 400.84 | 404.39 | 396.37 | 398.56 | 398.56 | 1,207,565 |
| Sep 22, 2026 | 412.07 | 412.75 | 401.38 | 402.43 | 402.43 | 1,117,216 |
| Sep 21, 2026 | 410.31 | 411.48 | 406.20 | 409.31 | 409.31 | 933,961 |
| Sep 18, 2026 | 414.68 | 415.36 | 406.38 | 410.95 | 410.95 | 2,076,302 |
| Sep 17, 2026 | 414.59 | 418.78 | 411.71 | 414.26 | 414.26 | 1,189,848 |
| Sep 16, 2026 | 417.00 | 422.36 | 411.66 | 412.56 | 412.56 | 1,118,380 |
| Sep 15, 2026 | 423.00 | 423.56 | 415.81 | 417.54 | 417.54 | 1,475,524 |
| Sep 14, 2026 | 422.54 | 427.17 | 420.28 | 424.24 | 424.24 | 1,116,908 |
| Sep 11, 2026 | 420.00 | 426.39 | 413.09 | 418.72 | 418.72 | 1,359,465 |
| Sep 10, 2026$1.72 dividend | 407.38 | 421.90 | 406.00 | 416.54 | 416.54 | 1,904,059 |
| Sep 9, 2026 | 403.53 | 409.43 | 391.40 | 396.90 | 395.27 | 1,207,334 |
| Sep 8, 2026 | 401.02 | 405.17 | 399.73 | 401.94 | 400.29 | 1,174,522 |
| Sep 4, 2026 | 411.12 | 414.46 | 406.33 | 407.50 | 405.82 | 1,132,883 |
| Sep 3, 2026 | 408.93 | 416.58 | 403.00 | 414.78 | 413.07 | 1,225,767 |
| Sep 2, 2026 | 404.83 | 409.00 | 402.93 | 405.84 | 404.17 | 980,911 |
| Sep 1, 2026 | 396.44 | 404.82 | 393.57 | 403.04 | 401.38 | 1,101,998 |
| Aug 31, 2026 | 393.94 | 395.36 | 390.80 | 392.54 | 390.93 | 1,090,737 |
| Aug 28, 2026 | 400.81 | 403.15 | 394.40 | 394.43 | 392.81 | 561,390 |
| Aug 27, 2026 | 397.36 | 404.09 | 395.22 | 399.11 | 397.47 | 569,338 |
| Aug 26, 2026 | 399.00 | 410.29 | 399.00 | 402.54 | 400.88 | 683,861 |
| Aug 25, 2026 | 402.67 | 402.67 | 397.69 | 398.87 | 397.23 | 933,557 |
| Aug 24, 2026 | 401.17 | 406.99 | 398.32 | 402.63 | 400.97 | 805,539 |
| Aug 21, 2026 | 396.96 | 404.49 | 396.96 | 400.54 | 398.89 | 771,586 |
| Aug 20, 2026 | 394.39 | 399.59 | 393.81 | 396.28 | 394.65 | 812,918 |
| Aug 19, 2026 | 398.44 | 402.87 | 395.35 | 398.45 | 396.81 | 1,123,085 |
| Aug 18, 2026 | 394.46 | 402.72 | 391.77 | 398.27 | 396.63 | 950,869 |
| Aug 17, 2026 | 396.82 | 400.17 | 388.12 | 390.24 | 388.63 | 900,652 |
| Aug 14, 2026 | 398.39 | 402.30 | 397.23 | 400.32 | 398.67 | 730,753 |
| Aug 13, 2026 | 400.80 | 404.72 | 397.63 | 398.22 | 396.58 | 652,286 |
| Aug 12, 2026 | 386.94 | 399.16 | 385.84 | 399.14 | 397.50 | 786,748 |
| Aug 11, 2026 | 398.22 | 403.33 | 388.16 | 390.37 | 388.76 | 907,280 |
| Aug 10, 2026 | 395.31 | 400.93 | 395.01 | 397.70 | 396.06 | 854,594 |
| Aug 7, 2026 | 390.39 | 395.70 | 387.31 | 394.20 | 392.58 | 942,127 |
| Aug 6, 2026 | 391.83 | 392.74 | 386.69 | 391.40 | 389.79 | 910,923 |
| Aug 5, 2026 | 375.20 | 392.43 | 370.47 | 391.24 | 389.63 | 1,165,501 |
| Aug 4, 2026 | 381.02 | 382.74 | 376.38 | 378.00 | 376.45 | 1,438,049 |
| Aug 3, 2026 | 375.84 | 383.81 | 374.03 | 382.77 | 381.20 | 1,140,044 |
| Jul 31, 2026 | 376.01 | 380.04 | 373.16 | 375.84 | 374.29 | 977,238 |
| Jul 30, 2026 | 371.47 | 378.17 | 368.69 | 376.40 | 374.85 | 783,900 |
| Jul 29, 2026 | 386.28 | 388.73 | 375.75 | 375.98 | 374.43 | 1,061,353 |
| Jul 28, 2026 | 374.51 | 386.66 | 362.98 | 385.73 | 384.14 | 1,758,625 |
| Jul 27, 2026 | 378.80 | 379.34 | 372.39 | 378.36 | 376.80 | 1,179,728 |
| Jul 24, 2026 | 380.56 | 382.79 | 375.91 | 377.68 | 376.13 | 969,558 |
| Jul 23, 2026 | 387.69 | 389.24 | 376.60 | 379.31 | 377.75 | 1,134,233 |
| Jul 22, 2026 | 392.80 | 396.00 | 386.93 | 389.09 | 387.49 | 1,198,527 |
| Jul 21, 2026 | 386.09 | 393.87 | 378.07 | 393.44 | 391.82 | 1,414,287 |
| Jul 20, 2026 | 376.42 | 388.60 | 374.45 | 382.23 | 380.66 | 1,743,599 |
| Jul 17, 2026 | 371.70 | 377.76 | 365.38 | 373.11 | 371.58 | 1,940,385 |
| Jul 16, 2026 | 394.40 | 396.05 | 370.00 | 372.85 | 371.32 | 2,902,941 |
| Jul 15, 2026 | 392.78 | 395.86 | 376.16 | 390.33 | 388.73 | 3,897,310 |
| Jul 14, 2026 | 436.24 | 436.24 | 422.32 | 426.79 | 425.04 | 2,192,958 |
| Jul 13, 2026 | 422.46 | 426.47 | 419.62 | 425.17 | 423.42 | 1,245,004 |
| Jul 10, 2026 | 420.08 | 422.06 | 415.49 | 416.23 | 414.52 | 779,525 |
| Jul 9, 2026 | 415.76 | 427.64 | 415.76 | 420.39 | 418.66 | 1,062,404 |
| Jul 8, 2026 | 418.38 | 427.00 | 414.20 | 416.08 | 414.37 | 1,280,187 |
| Jul 7, 2026 | 412.85 | 420.07 | 412.29 | 418.85 | 417.13 | 1,225,002 |
| Jul 6, 2026 | 416.44 | 418.00 | 406.91 | 408.17 | 406.49 | 1,680,337 |
| Jul 2, 2026 | 422.00 | 427.19 | 414.68 | 417.89 | 416.17 | 1,626,180 |
| Jul 1, 2026 | 389.90 | 416.26 | 388.70 | 416.19 | 414.48 | 2,106,548 |
| Jun 30, 2026 | 389.77 | 391.12 | 384.54 | 386.73 | 385.14 | 1,841,812 |
| Jun 29, 2026 | 393.16 | 395.00 | 386.81 | 388.03 | 386.43 | 1,222,771 |
| Jun 26, 2026 | 386.25 | 395.58 | 384.44 | 395.18 | 393.56 | 2,913,682 |
| Jun 25, 2026 | 387.00 | 389.89 | 383.42 | 387.32 | 385.73 | 1,762,815 |
| Jun 24, 2026 | 396.59 | 397.27 | 381.24 | 384.00 | 382.42 | 2,166,693 |
| Jun 23, 2026 | 398.88 | 399.28 | 393.28 | 395.10 | 393.48 | 1,257,043 |
| Jun 22, 2026 | 389.11 | 397.13 | 388.94 | 394.82 | 393.20 | 1,172,120 |
| Jun 18, 2026 | 392.67 | 393.91 | 387.08 | 388.50 | 386.90 | 3,536,932 |
| Jun 17, 2026 | 395.68 | 396.89 | 388.00 | 391.27 | 389.66 | 1,288,231 |
| Jun 16, 2026 | 402.81 | 402.81 | 393.77 | 397.80 | 396.16 | 1,193,965 |
| Jun 15, 2026 | 402.56 | 405.58 | 395.00 | 401.89 | 400.24 | 1,020,016 |
| Jun 12, 2026 | 398.57 | 404.07 | 393.35 | 404.07 | 402.41 | 1,553,675 |
| Jun 11, 2026 | 404.95 | 406.92 | 395.00 | 399.18 | 397.54 | 2,127,570 |
| Jun 10, 2026$1.72 dividend | 425.00 | 426.98 | 401.64 | 404.56 | 402.90 | 2,507,774 |
| Jun 9, 2026 | 420.20 | 426.66 | 418.65 | 424.43 | 420.89 | 1,767,644 |
| Jun 8, 2026 | 411.55 | 421.00 | 410.50 | 418.15 | 414.67 | 1,785,485 |
| Jun 5, 2026 | 410.83 | 416.56 | 408.97 | 415.53 | 412.07 | 1,739,313 |
| Jun 4, 2026 | 400.20 | 411.80 | 397.43 | 409.44 | 406.03 | 1,424,875 |
| Jun 3, 2026 | 392.26 | 396.75 | 390.29 | 391.27 | 388.01 | 1,483,423 |
| Jun 2, 2026 | 401.00 | 402.08 | 387.23 | 389.03 | 385.79 | 2,189,152 |
| Jun 1, 2026 | 390.82 | 403.27 | 390.82 | 402.66 | 399.31 | 2,037,838 |
| May 29, 2026 | 395.93 | 396.52 | 389.55 | 393.19 | 389.92 | 2,469,743 |
| May 28, 2026 | 391.50 | 393.32 | 387.26 | 392.75 | 389.48 | 1,355,446 |
| May 27, 2026 | 388.71 | 392.67 | 386.76 | 391.47 | 388.21 | 1,337,615 |
| May 26, 2026 | 388.91 | 392.69 | 384.30 | 387.85 | 384.62 | 1,518,776 |
| May 22, 2026 | 393.64 | 396.59 | 392.02 | 394.69 | 391.40 | 1,090,599 |
| May 21, 2026 | 393.80 | 394.00 | 387.75 | 389.82 | 386.57 | 1,253,965 |
| May 20, 2026 | 403.00 | 408.00 | 392.02 | 396.21 | 392.91 | 1,539,585 |
| May 19, 2026 | 393.68 | 405.88 | 388.49 | 402.27 | 398.92 | 1,607,592 |
| May 18, 2026 | 390.00 | 394.88 | 385.05 | 394.07 | 390.79 | 1,508,425 |
| May 15, 2026 | 394.27 | 398.27 | 392.21 | 392.68 | 389.41 | 1,972,953 |
| May 14, 2026 | 397.08 | 398.67 | 391.51 | 396.71 | 393.41 | 1,720,672 |
| May 13, 2026 | 396.00 | 401.13 | 386.20 | 399.64 | 396.31 | 3,159,998 |
| May 12, 2026 | 382.45 | 395.00 | 375.31 | 393.30 | 390.02 | 2,376,206 |
| May 11, 2026 | 379.80 | 382.49 | 373.17 | 381.75 | 378.57 | 1,947,444 |
| May 8, 2026 | 376.24 | 379.23 | 371.09 | 378.07 | 374.92 | 1,305,910 |
| May 7, 2026 | 372.43 | 375.64 | 369.40 | 372.92 | 369.81 | 1,410,408 |
| May 6, 2026 | 373.03 | 377.87 | 369.37 | 374.71 | 371.59 | 1,177,619 |
| May 5, 2026 | 372.13 | 373.73 | 366.95 | 369.07 | 366.00 | 1,358,680 |
| May 4, 2026 | 371.39 | 374.09 | 370.39 | 371.90 | 368.80 | 1,052,297 |
| May 1, 2026 | 373.80 | 375.36 | 369.09 | 372.68 | 369.58 | 763,333 |
| Apr 30, 2026 | 373.50 | 376.63 | 366.32 | 376.42 | 373.29 | 1,730,582 |
| Apr 29, 2026 | 365.20 | 376.85 | 365.20 | 376.63 | 373.49 | 2,567,985 |
| Apr 28, 2026 | 359.17 | 366.59 | 357.23 | 362.74 | 359.72 | 1,759,593 |
| Apr 27, 2026 | 342.99 | 358.00 | 342.99 | 356.13 | 353.16 | 2,502,163 |
| Apr 24, 2026 | 348.00 | 350.79 | 342.75 | 344.76 | 341.89 | 1,630,588 |
| Apr 23, 2026 | 329.36 | 347.15 | 329.36 | 346.29 | 343.41 | 2,778,360 |
| Apr 22, 2026 | 337.88 | 339.50 | 325.42 | 328.20 | 325.47 | 2,997,363 |
| Apr 21, 2026 | 331.00 | 332.93 | 325.34 | 328.11 | 325.38 | 2,102,137 |
| Apr 20, 2026 | 321.43 | 324.19 | 315.32 | 319.36 | 316.70 | 1,607,716 |
| Apr 17, 2026 | 316.10 | 324.61 | 314.34 | 323.05 | 320.36 | 1,336,173 |
| Apr 16, 2026 | 310.88 | 316.13 | 309.08 | 315.82 | 313.19 | 1,350,044 |
| Apr 15, 2026 | 313.58 | 314.92 | 306.30 | 311.18 | 308.59 | 1,375,541 |
| Apr 14, 2026 | 317.86 | 322.81 | 312.88 | 313.35 | 310.74 | 1,687,183 |
| Apr 13, 2026 | 309.51 | 316.48 | 307.91 | 316.07 | 313.44 | 1,661,892 |
| Apr 10, 2026 | 318.42 | 319.81 | 311.25 | 311.53 | 308.94 | 1,050,323 |
| Apr 9, 2026 | 315.52 | 319.69 | 314.79 | 316.87 | 314.23 | 1,162,269 |
| Apr 8, 2026 | 315.64 | 319.38 | 313.93 | 318.23 | 315.58 | 1,109,036 |
| Apr 7, 2026 | 317.00 | 318.97 | 309.01 | 311.83 | 309.23 | 2,409,834 |
| Apr 6, 2026 | 300.10 | 306.00 | 298.82 | 302.61 | 300.09 | 1,949,082 |
| Apr 2, 2026 | 295.24 | 302.94 | 294.89 | 300.74 | 298.24 | 1,192,537 |
| Apr 1, 2026 | 292.83 | 299.31 | 292.07 | 298.50 | 296.01 | 1,310,578 |
| Mar 31, 2026 | 287.14 | 295.17 | 286.04 | 292.75 | 290.31 | 2,455,578 |
| Mar 30, 2026 | 288.62 | 289.97 | 283.27 | 284.79 | 282.42 | 1,747,813 |
| Mar 27, 2026 | 291.19 | 293.87 | 282.46 | 286.39 | 284.00 | 1,353,208 |
| Mar 26, 2026 | 296.05 | 297.85 | 292.80 | 294.25 | 291.80 | 1,015,589 |
| Mar 25, 2026 | 296.78 | 299.88 | 289.30 | 296.09 | 293.62 | 1,910,784 |
| Mar 24, 2026 | 288.39 | 290.38 | 283.92 | 290.33 | 287.91 | 1,203,002 |
| Mar 23, 2026 | 293.85 | 295.37 | 286.56 | 289.24 | 286.83 | 1,435,886 |
| Mar 20, 2026 | 290.58 | 293.96 | 287.70 | 291.48 | 289.05 | 2,452,604 |
| Mar 19, 2026 | 294.08 | 299.35 | 291.07 | 291.15 | 288.73 | 1,132,855 |
| Mar 18, 2026 | 292.72 | 295.80 | 290.47 | 294.95 | 292.49 | 1,305,113 |
| Mar 17, 2026 | 295.00 | 301.00 | 293.78 | 295.75 | 293.29 | 1,614,539 |
| Mar 16, 2026 | 293.54 | 294.95 | 291.63 | 292.07 | 289.64 | 1,837,465 |
| Mar 13, 2026 | 291.32 | 294.43 | 289.60 | 291.63 | 289.20 | 2,364,888 |
| Mar 12, 2026 | 292.00 | 295.79 | 283.10 | 287.89 | 285.49 | 2,831,480 |
| Mar 11, 2026 | 280.19 | 290.00 | 279.28 | 289.79 | 287.38 | 2,692,761 |
| Mar 10, 2026$1.72 dividend | 287.22 | 290.58 | 280.92 | 282.68 | 280.33 | 2,914,304 |
| Mar 9, 2026 | 287.00 | 288.05 | 274.84 | 280.74 | 276.72 | 2,758,571 |
| Mar 6, 2026 | 286.50 | 289.96 | 281.50 | 289.64 | 285.49 | 2,772,569 |
| Mar 5, 2026 | 288.73 | 294.98 | 283.13 | 286.48 | 282.38 | 3,246,908 |
| Mar 4, 2026 | 284.37 | 293.71 | 283.33 | 291.45 | 287.27 | 2,344,199 |
| Mar 3, 2026 | 290.00 | 294.65 | 283.43 | 284.03 | 279.96 | 5,202,440 |
| Mar 2, 2026 | 315.06 | 316.03 | 289.97 | 294.07 | 289.86 | 4,482,039 |
| Feb 27, 2026 | 322.66 | 324.08 | 311.00 | 320.00 | 315.42 | 4,354,332 |
| Feb 26, 2026 | 330.81 | 334.01 | 322.22 | 323.05 | 318.42 | 2,164,542 |
| Feb 25, 2026 | 331.73 | 338.59 | 328.40 | 330.51 | 325.77 | 1,200,133 |
| Feb 24, 2026 | 335.14 | 335.14 | 320.68 | 327.14 | 322.45 | 1,253,685 |
| Feb 23, 2026 | 339.93 | 346.02 | 335.23 | 335.87 | 331.06 | 1,011,855 |
| Feb 20, 2026 | 348.02 | 348.75 | 337.78 | 342.93 | 338.02 | 1,130,392 |
| Feb 19, 2026 | 346.86 | 348.42 | 341.85 | 348.18 | 343.19 | 1,020,894 |
| Feb 18, 2026 | 342.75 | 346.87 | 341.05 | 346.24 | 341.28 | 967,465 |
| Feb 17, 2026 | 347.22 | 352.00 | 342.05 | 344.78 | 339.84 | 1,133,714 |
| Feb 13, 2026 | 336.89 | 346.85 | 334.38 | 346.80 | 341.83 | 1,427,586 |
| Feb 12, 2026 | 329.84 | 344.76 | 327.77 | 336.04 | 331.23 | 1,638,921 |
| Feb 11, 2026 | 325.00 | 331.31 | 323.30 | 330.25 | 325.52 | 1,500,494 |
| Feb 10, 2026 | 329.06 | 331.81 | 323.70 | 325.64 | 320.98 | 1,650,485 |
| Feb 9, 2026 | 334.40 | 339.57 | 324.67 | 327.50 | 322.81 | 1,966,549 |
| Feb 6, 2026 | 330.00 | 339.17 | 327.83 | 338.98 | 334.12 | 2,055,053 |
| Feb 5, 2026 | 338.57 | 345.46 | 331.45 | 332.25 | 327.49 | 1,831,813 |
| Feb 4, 2026 | 337.37 | 346.88 | 336.04 | 340.60 | 335.72 | 1,634,701 |
| Feb 3, 2026 | 340.60 | 347.22 | 333.61 | 338.65 | 333.80 | 1,568,173 |
| Feb 2, 2026 | 342.29 | 345.17 | 339.11 | 341.83 | 336.93 | 1,950,741 |
| Jan 30, 2026 | 347.90 | 350.84 | 342.01 | 345.74 | 340.79 | 1,669,857 |
| Jan 29, 2026 | 342.00 | 350.72 | 341.05 | 346.98 | 342.01 | 2,732,805 |
| Jan 28, 2026 | 315.46 | 347.47 | 315.46 | 341.85 | 336.95 | 4,362,648 |
| Jan 27, 2026 | 351.60 | 353.00 | 320.38 | 322.92 | 318.29 | 5,780,292 |
| Jan 26, 2026 | 371.34 | 378.44 | 367.88 | 376.93 | 371.53 | 1,465,313 |
| Jan 23, 2026 | 370.39 | 372.98 | 366.69 | 371.06 | 365.74 | 1,387,068 |
| Jan 22, 2026 | 368.66 | 372.94 | 364.89 | 372.24 | 366.91 | 1,482,737 |
| Jan 21, 2026 | 368.00 | 370.00 | 364.58 | 369.88 | 364.58 | 1,422,119 |
| Jan 20, 2026 | 370.07 | 376.00 | 366.06 | 367.06 | 361.80 | 1,573,811 |
| Jan 16, 2026 | 380.13 | 381.18 | 373.04 | 374.87 | 369.50 | 1,074,876 |
| Jan 15, 2026 | 375.26 | 383.00 | 365.61 | 381.93 | 376.46 | 1,531,154 |
| Jan 14, 2026 | 372.00 | 376.48 | 371.36 | 372.84 | 367.50 | 1,144,042 |
| Jan 13, 2026 | 373.25 | 376.00 | 368.08 | 370.68 | 365.37 | 820,043 |
| Jan 12, 2026 | 374.90 | 375.59 | 365.10 | 374.97 | 369.60 | 984,673 |
| Jan 9, 2026 | 376.20 | 378.28 | 372.35 | 372.83 | 367.49 | 887,255 |
| Jan 8, 2026 | 372.16 | 379.60 | 370.52 | 374.77 | 369.40 | 1,417,346 |
| Jan 7, 2026 | 373.13 | 374.93 | 366.05 | 366.69 | 361.44 | 1,149,359 |
| Jan 6, 2026 | 363.87 | 375.19 | 363.25 | 371.37 | 366.05 | 2,212,628 |
| Jan 5, 2026 | 353.09 | 366.93 | 352.29 | 363.51 | 358.30 | 1,310,303 |
| Jan 2, 2026 | 350.75 | 356.94 | 345.01 | 354.25 | 349.18 | 792,354 |
| Dec 31, 2025 | 349.18 | 351.74 | 349.03 | 350.55 | 345.53 | 855,602 |
| Dec 30, 2025 | 348.26 | 351.42 | 346.93 | 348.80 | 343.80 | 787,400 |
| Dec 29, 2025 | 348.35 | 350.47 | 347.30 | 348.38 | 343.39 | 1,634,938 |
| Dec 26, 2025 | 342.99 | 350.00 | 342.99 | 349.88 | 344.87 | 624,817 |
| Dec 24, 2025 | 344.40 | 346.86 | 342.54 | 343.30 | 338.38 | 458,299 |
| Dec 23, 2025 | 342.73 | 345.33 | 341.72 | 343.22 | 338.30 | 806,373 |
| Dec 22, 2025 | 340.69 | 346.00 | 339.00 | 344.27 | 339.34 | 1,354,673 |
| Dec 19, 2025 | 337.65 | 346.61 | 337.61 | 340.69 | 335.81 | 4,158,330 |
| Dec 18, 2025 | 342.08 | 346.38 | 337.54 | 344.60 | 339.66 | 1,860,365 |
| Dec 17, 2025 | 349.57 | 351.00 | 343.00 | 345.96 | 341.00 | 1,586,491 |
| Dec 16, 2025 | 360.41 | 361.55 | 348.59 | 351.90 | 346.86 | 1,206,125 |
| Dec 15, 2025 | 359.00 | 363.50 | 354.82 | 360.67 | 355.50 | 1,314,946 |
| Dec 12, 2025 | 360.43 | 363.42 | 357.88 | 359.07 | 353.93 | 2,090,647 |
| Dec 11, 2025 | 343.27 | 362.26 | 341.55 | 360.22 | 355.06 | 2,990,681 |
| Dec 10, 2025 | 328.85 | 341.09 | 325.29 | 341.04 | 336.15 | 1,318,184 |
| Dec 9, 2025 | 331.55 | 335.79 | 327.21 | 329.81 | 325.08 | 1,296,178 |
| Dec 8, 2025 | 332.02 | 332.06 | 323.04 | 330.61 | 325.87 | 1,765,482 |
| Dec 5, 2025$1.71 dividend | 333.30 | 333.94 | 328.01 | 330.75 | 326.01 | 1,324,214 |
| Dec 4, 2025 | 330.74 | 336.45 | 328.31 | 333.49 | 327.02 | 2,357,333 |
| Dec 3, 2025 | 332.03 | 334.97 | 329.62 | 330.75 | 324.33 | 1,691,857 |
| Dec 2, 2025 | 329.55 | 331.70 | 326.20 | 330.92 | 324.50 | 1,034,839 |
| Dec 1, 2025 | 336.80 | 339.28 | 329.38 | 329.68 | 323.29 | 1,583,977 |
| Nov 28, 2025 | 338.55 | 339.93 | 335.57 | 338.26 | 331.70 | 570,818 |
| Nov 26, 2025 | 336.16 | 341.89 | 332.21 | 338.52 | 331.95 | 1,691,116 |
| Nov 25, 2025 | 331.54 | 339.00 | 330.10 | 336.27 | 329.75 | 1,389,466 |
| Nov 24, 2025 | 331.06 | 336.34 | 323.79 | 329.60 | 323.21 | 2,549,195 |
| Nov 21, 2025 | 315.54 | 324.35 | 314.08 | 321.73 | 315.49 | 1,173,833 |
| Nov 20, 2025 | 317.58 | 319.05 | 311.88 | 313.99 | 307.90 | 1,120,812 |
| Nov 19, 2025 | 324.17 | 324.41 | 315.81 | 316.37 | 310.23 | 1,497,907 |
| Nov 18, 2025 | 329.49 | 329.50 | 323.01 | 324.53 | 318.24 | 1,416,162 |
| Nov 17, 2025 | 325.49 | 336.48 | 324.38 | 330.91 | 324.49 | 1,995,837 |
| Nov 14, 2025 | 329.68 | 331.79 | 320.40 | 325.83 | 319.51 | 1,392,838 |
| Nov 13, 2025 | 325.61 | 332.66 | 321.54 | 328.28 | 321.91 | 1,759,629 |
| Nov 12, 2025 | 314.94 | 332.57 | 314.00 | 327.63 | 321.27 | 2,020,696 |
| Nov 11, 2025 | 306.76 | 317.35 | 303.60 | 315.25 | 309.14 | 1,449,618 |
| Nov 10, 2025 | 309.54 | 313.46 | 300.81 | 303.78 | 297.89 | 1,964,933 |
| Nov 7, 2025 | 313.48 | 317.83 | 310.71 | 317.78 | 311.62 | 1,151,470 |
| Nov 6, 2025 | 318.17 | 323.10 | 314.44 | 314.44 | 308.34 | 1,259,392 |
| Nov 5, 2025 | 315.09 | 319.02 | 312.13 | 318.08 | 311.91 | 1,299,939 |
| Nov 4, 2025 | 310.46 | 318.84 | 310.00 | 316.62 | 310.48 | 1,548,685 |
| Nov 3, 2025 | 317.92 | 318.50 | 308.83 | 313.19 | 307.12 | 1,530,016 |
| Oct 31, 2025 | 320.00 | 320.77 | 314.03 | 317.20 | 311.05 | 1,613,915 |
| Oct 30, 2025 | 333.00 | 335.38 | 321.80 | 321.95 | 315.71 | 1,709,923 |
| Oct 29, 2025 | 341.22 | 342.23 | 334.53 | 336.36 | 329.84 | 1,573,168 |
| Oct 28, 2025 | 342.49 | 347.26 | 337.50 | 339.40 | 332.82 | 1,368,738 |
| Oct 27, 2025 | 341.02 | 342.73 | 338.08 | 342.49 | 335.85 | 1,137,872 |
| Oct 24, 2025 | 347.01 | 349.02 | 340.04 | 342.35 | 335.71 | 1,318,327 |
| Oct 23, 2025 | 338.66 | 348.68 | 335.10 | 346.28 | 339.56 | 2,493,856 |
| Oct 22, 2025 | 346.98 | 348.26 | 337.91 | 345.21 | 338.51 | 3,057,227 |
| Oct 21, 2025 | 344.70 | 354.58 | 337.00 | 349.75 | 342.97 | 4,062,121 |
| Oct 20, 2025 | 348.77 | 355.79 | 347.62 | 354.07 | 347.20 | 1,946,891 |
| Oct 17, 2025 | 348.54 | 351.21 | 345.93 | 348.77 | 342.00 | 1,440,079 |
| Oct 16, 2025 | 347.73 | 351.55 | 346.99 | 348.18 | 341.43 | 1,162,452 |
| Oct 15, 2025 | 347.21 | 351.28 | 342.73 | 349.49 | 342.71 | 1,764,692 |
| Oct 14, 2025 | 345.12 | 351.43 | 344.37 | 350.48 | 343.68 | 1,638,332 |
| Oct 13, 2025 | 351.15 | 355.29 | 350.48 | 351.42 | 344.60 | 1,173,599 |
| Oct 10, 2025 | 360.23 | 361.64 | 352.03 | 353.24 | 346.39 | 1,768,968 |
| Oct 9, 2025 | 363.90 | 364.87 | 358.11 | 358.13 | 351.18 | 1,291,684 |
| Oct 8, 2025 | 358.11 | 364.83 | 357.50 | 362.34 | 355.31 | 1,834,147 |
| Oct 7, 2025 | 353.91 | 359.21 | 352.35 | 357.49 | 350.56 | 1,782,183 |
| Oct 6, 2025 | 353.91 | 355.23 | 349.06 | 349.94 | 343.15 | 1,725,369 |
| Oct 3, 2025 | 341.28 | 357.00 | 341.09 | 350.50 | 343.70 | 2,683,073 |
| Oct 2, 2025 | 329.00 | 341.39 | 328.90 | 340.24 | 333.64 | 2,182,141 |
| Oct 1, 2025 | 324.03 | 332.77 | 323.06 | 332.66 | 326.21 | 2,128,508 |
| Sep 30, 2025 | 319.21 | 325.22 | 317.22 | 323.12 | 316.85 | 1,854,874 |
| Sep 29, 2025 | 318.31 | 321.63 | 316.01 | 319.69 | 313.49 | 1,139,338 |
| Sep 26, 2025 | 319.35 | 320.17 | 316.28 | 318.61 | 312.43 | 1,484,664 |
| Sep 25, 2025 | 326.00 | 328.04 | 315.52 | 316.70 | 310.56 | 1,860,729 |
| Sep 24, 2025 | 324.61 | 329.05 | 319.85 | 326.38 | 320.05 | 2,096,780 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at ELV, per a recent SEC DEF 14A filing. We estimate that the median employee at Elevance Health, Inc. is paid $55,372.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|