Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ELV	525.28	528.33	518.90	526.96	1.25	819,415	13,012	521.94	532.67
2024-05-02	Z	ELV	527.73	528.605	523.73	525.61	0.92	1,339,714	15,062	468.23	531.09
2024-05-01	Z	ELV	524.77	527.87	519.74	524.84	-4.18	977,593	15,811	519.11	528.58
2024-04-30	Z	ELV	533.68	534.60	527.11	528.58	-4.70	950,278	13,232	528.58	535.71
2024-04-29	Z	ELV	539.08	540.64	532.75	533.98	-3.37	644,157	12,113	476.10	607.86
2024-04-26	Z	ELV	536.42	540.00	529.98	537.26	-2.31	700,726	12,237	536.61	538.58
2024-04-25	Z	ELV	534.96	542.07	534.96	539.68	5.965	1,066,967	16,016	530.69	543.72
2024-04-24	Z	ELV	532.00	534.95	527.05	533.73	0.84	915,966	14,955	470.97	538.25
2024-04-23	Z	ELV	534.55	538.65	530.1915	532.92	0.80	811,677	16,182	522.65	537.77
2024-04-22	Z	ELV	530.11	536.91	527.45	532.22	0.76	1,525,123	20,964	525.88	607.86
2024-04-19	Z	ELV	532.69	536.05	525.90	531.42	6.38	1,791,392	20,515	485.94	536.79
2024-04-18	Z	ELV	520.58	539.11	520.58	525.19	16.30	2,595,028	32,975	525.19	529.18
2024-04-17	Z	ELV	509.02	513.64	506.49	508.97	1.98	1,401,554	19,305	509.50	514.91
2024-04-16	Z	ELV	512.43	514.01	503.66	506.97	7.035	1,127,280	16,655	490.00	555.59
2024-04-15	Z	ELV	505.35	505.89	498.50	500.345	2.855	1,031,789	14,724	446.28	507.94
2024-04-12	Z	ELV	500.37	501.31	494.31	497.49	-4.29	1,188,685	15,028	490.00	505.93
2024-04-11	Z	ELV	508.77	508.77	499.51	501.96	-5.95	880,245	14,234	501.15	501.90
2024-04-10	Z	ELV	512.42	513.97	505.78	507.74	-6.90	851,261	12,983	503.50	512.89
2024-04-09	Z	ELV	509.79	514.50	507.00	514.40	4.43	940,628	13,616	458.17	527.62
2024-04-08	Z	ELV	505.16	510.48	504.09	510.00	2.78	983,569	13,328	509.20	511.15
2024-04-05	Z	ELV	498.65	508.33	497.41	507.35	8.74	1,005,880	14,438	503.86	569.88
2024-04-04	Z	ELV	507.28	508.14	496.76	498.60	-7.141	1,041,959	13,925	451.41	508.57
2024-04-03	Z	ELV	499.09	506.34	498.97	506.00	6.83	1,085,199	16,701	506.50	510.15
2024-04-02	Z	ELV	503.94	506.9325	493.64	499.22	-16.78	1,811,548	20,974	496.00	509.01
2024-04-01	Z	ELV	516.45	518.00	514.64	516.00	-2.76	647,760	11,783	496.28	515.00
2024-03-29	Z	ELV	519.96	521.18	517.9601	518.54	-1.67	0	0	517.70	519.64
2024-03-28	Z	ELV	519.96	521.18	517.9601	518.54	-1.67	875,607	10,761	517.70	519.64
2024-03-27	Z	ELV	520.00	521.18	517.405	519.96	2.66	685,888	10,977	515.89	522.00
2024-03-26	Z	ELV	511.50	518.15	510.645	517.24	6.60	983,116	11,119	517.13	519.06
2024-03-25	Z	ELV	514.61	515.83	509.816	510.36	-3.49	572,163	8,172	509.93	563.54
2024-03-22	Z	ELV	517.47	519.37	513.63	513.85	-0.81	608,550	8,962	512.69	569.46
2024-03-21	Z	ELV	513.33	515.85	512.265	514.67	0.07	649,780	9,061	514.27	516.00
2024-03-20	Z	ELV	513.74	516.435	511.25	514.30	-1.645	577,406	9,130	509.20	517.36
2024-03-19	Z	ELV	513.81	516.00	511.31	515.83	4.06	659,576	9,799	478.49	515.83
2024-03-18	Z	ELV	511.95	513.105	508.30	511.30	-1.76	724,224	9,219	461.05	517.36
2024-03-15	Z	ELV	500.36	513.50	500.36	513.08	2.24	1,444,876	12,276	510.00	559.03
2024-03-14	Z	ELV	508.75	510.99	505.31	510.57	1.07	1,062,865	12,981	499.98	514.13
2024-03-13	Z	ELV	508.39	512.76	506.49	509.49	3.72	924,621	13,151	509.50	511.75
2024-03-12	Z	ELV	506.04	507.83	503.43	505.57	-1.21	689,589	10,141	500.00	513.05
2024-03-11	Z	ELV	502.19	508.69	499.85	506.79	3.63	940,672	10,572	489.00	512.00
2024-03-08	Z	ELV	500.30	509.235	499.62	502.97	1.39	1,055,772	12,763	457.55	553.26
2024-03-07	Z	ELV	506.09	508.02	501.25	501.58	-1.57	1,120,167	11,564	494.82	516.82
2024-03-06	Z	ELV	500.60	506.31	500.29	504.77	6.58	1,104,315	13,907	499.90	559.03
2024-03-05	Z	ELV	503.35	503.47	496.7039	498.35	-5.78	829,016	11,457	498.05	510.00
2024-03-04	Z	ELV	500.18	512.47	498.87	504.36	5.255	1,029,808	15,735	502.83	504.57
2024-03-01	Z	ELV	500.47	500.47	492.06	499.19	-2.06	1,443,932	12,596	450.11	548.82
2024-02-29	Z	ELV	503.01	504.98	498.65	501.25	-1.64	1,645,982	12,317	449.01	501.24
2024-02-28	Z	ELV	503.20	507.85	499.585	503.11	-3.98	1,083,201	15,555	496.00	507.00
2024-02-27	Z	ELV	505.63	509.20	503.18	507.41	1.04	930,304	10,074	494.67	517.43
2024-02-26	Z	ELV	515.24	516.61	506.20	506.55	-7.49	830,996	11,887	506.00	509.46
2024-02-23	Z	ELV	511.77	514.24	508.415	514.09	1.866	598,130	9,671	468.00	517.43
2024-02-22	Z	ELV	514.47	514.47	506.33	512.17	2.536	815,901	12,359	500.00	517.43
2024-02-21	Z	ELV	510.84	511.525	506.055	509.38	0.77	647,619	11,425	468.00	564.51
2024-02-20	Z	ELV	512.63	515.35	508.29	508.91	-3.69	611,229	11,144	472.58	520.00
2024-02-19	Z	ELV	510.59	514.345	506.12	512.63	3.62	0	0	483.56	567.89
2024-02-16	Z	ELV	510.59	514.345	506.12	512.63	3.62	620,060	9,996	483.56	567.89
2024-02-15	Z	ELV	507.19	511.205	506.2741	508.83	2.775	690,631	10,812	457.52	561.19
2024-02-14	Z	ELV	505.43	507.27	502.30	506.11	0.80	649,263	11,072	454.19	512.75
2024-02-13	Z	ELV	504.56	513.23	503.51	505.31	0.33	1,064,783	14,702	505.53	508.92
2024-02-12	Z	ELV	505.87	506.98	503.725	505.24	-0.85	703,128	9,847	496.65	508.84
2024-02-09	Z	ELV	500.95	506.8195	500.18	506.08	4.01	800,918	11,187	461.92	508.84
2024-02-08	Z	ELV	500.35	504.08	499.99	502.15	4.20	913,315	12,417	453.17	504.50
2024-02-07	Z	ELV	497.63	502.135	495.90	497.79	3.82	852,631	12,072	443.22	540.00
2024-02-06	Z	ELV	490.33	495.79	486.47	493.83	3.42	773,611	11,108	492.00	495.00