Elevance Health, Inc. (BIT:1ANTM)
Italy · Delayed Price · Currency is EUR 314.50
-4.20 (-1.32%)
At close: Jan 21, 2026
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 313.60 | 313.60 | 313.30 | 314.50 | 314.50 | -1.32% | 11 |
| Jan 20, 2026 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | -0.87% | - |
| Jan 19, 2026 | 311.90 | 311.90 | 311.90 | 321.50 | 321.50 | -0.83% | 11 |
| Jan 16, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | -1.16% | - |
| Jan 15, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 2.09% | - |
| Jan 14, 2026 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | 0.69% | - |
| Jan 13, 2026 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | 1.04% | - |
| Jan 12, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | -1.68% | - |
| Jan 9, 2026 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | -0.77% | - |
| Jan 8, 2026 | 323.00 | 323.60 | 319.50 | 323.70 | 323.70 | 2.60% | 44 |
| Jan 7, 2026 | 318.00 | 318.00 | 318.00 | 315.50 | 315.50 | -0.03% | 3 |
| Jan 6, 2026 | 316.20 | 316.20 | 316.20 | 315.60 | 315.60 | 2.33% | 3 |
| Jan 5, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | 2.05% | - |
| Jan 2, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | 1.75% | - |
| Dec 30, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 0.27% | - |
| Dec 29, 2025 | 287.20 | 296.20 | 287.20 | 296.20 | 296.20 | 1.54% | 2 |
| Dec 23, 2025 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | -0.17% | - |
| Dec 22, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -0.92% | - |
| Dec 19, 2025 | 291.10 | 291.10 | 291.00 | 294.90 | 294.90 | 0.44% | 33 |
| Dec 18, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -0.47% | - |
| Dec 17, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -2.41% | - |
| Dec 16, 2025 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | -1.47% | - |
| Dec 15, 2025 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | -0.03% | - |
| Dec 12, 2025 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 1.56% | - |
| Dec 11, 2025 | 298.10 | 298.10 | 298.10 | 302.20 | 302.20 | 5.74% | 5 |
| Dec 10, 2025 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | 0.78% | - |
| Dec 9, 2025 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | 0.04% | - |
| Dec 8, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -0.14% | - |
| Dec 5, 2025 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | -0.04% | - |
| Dec 4, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.04% | - |
| Dec 3, 2025 | 288.00 | 288.00 | 288.00 | 283.90 | 282.45 | -0.21% | 1 |
| Dec 2, 2025 | 283.05 | 283.05 | 283.05 | 284.50 | 283.05 | -1.52% | - |
| Dec 1, 2025 | 287.43 | 287.43 | 287.43 | 288.90 | 287.43 | -1.23% | - |
| Nov 28, 2025 | 287.60 | 287.60 | 287.60 | 292.50 | 291.01 | -1.38% | 10 |
| Nov 27, 2025 | 295.09 | 295.09 | 295.09 | 296.60 | 295.09 | 2.17% | - |
| Nov 26, 2025 | 295.60 | 295.60 | 295.60 | 290.30 | 288.82 | -0.34% | 80 |
| Nov 25, 2025 | 288.20 | 288.20 | 288.20 | 291.30 | 289.82 | 1.32% | 20 |
| Nov 24, 2025 | 284.80 | 286.90 | 276.70 | 287.50 | 286.04 | 3.27% | 75 |
| Nov 21, 2025 | 276.98 | 276.98 | 276.98 | 278.40 | 276.98 | 1.09% | - |
| Nov 20, 2025 | 274.00 | 274.00 | 274.00 | 275.40 | 274.00 | -0.33% | - |
| Nov 19, 2025 | 274.89 | 274.89 | 274.89 | 276.30 | 274.89 | -2.19% | - |
| Nov 18, 2025 | 281.06 | 281.06 | 281.06 | 282.50 | 281.06 | -2.15% | - |
| Nov 17, 2025 | 290.20 | 290.20 | 290.20 | 288.70 | 287.23 | 3.29% | 4 |
| Nov 14, 2025 | 289.20 | 296.30 | 278.00 | 279.50 | 278.08 | -1.13% | 130 |
| Nov 13, 2025 | 287.90 | 287.90 | 287.90 | 282.70 | 281.26 | -0.14% | 9 |
| Nov 12, 2025 | 272.80 | 272.80 | 272.80 | 283.10 | 281.66 | 5.16% | 7 |
| Nov 11, 2025 | 261.50 | 271.10 | 261.50 | 269.20 | 267.83 | 2.67% | 14 |
| Nov 10, 2025 | 260.87 | 260.87 | 260.87 | 262.20 | 260.87 | -3.14% | - |
| Nov 7, 2025 | 269.32 | 269.32 | 269.32 | 270.70 | 269.32 | -2.13% | - |
| Nov 6, 2025 | 275.19 | 275.19 | 275.19 | 276.60 | 275.19 | 1.36% | - |