Elevance Health, Inc. (LON:0HG8)
London · Delayed Price · Currency is GBP · Price in USD 315.05
+6.16 (2.00%)
At close: Aug 29, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 309.99 | 320.00 | 309.99 | 318.03 | 318.03 | 2.96% | 516 |
| Aug 28, 2025 | 310.00 | 311.75 | 305.41 | 308.89 | 308.89 | -0.17% | 351 |
| Aug 27, 2025 | 309.68 | 312.13 | 307.01 | 309.41 | 309.41 | -0.43% | 105 |
| Aug 26, 2025 | 312.91 | 315.00 | 309.18 | 310.76 | 310.76 | -0.97% | 933 |
| Aug 25, 2025 | 316.31 | 317.50 | 312.74 | 313.80 | 313.80 | -1.42% | 124 |
| Aug 22, 2025 | 316.88 | 318.31 | 311.01 | 318.31 | 318.31 | 1.72% | 1,088 |
| Aug 21, 2025 | 310.00 | 313.47 | 308.77 | 312.94 | 312.94 | 0.11% | 341 |
| Aug 20, 2025 | 316.16 | 316.22 | 311.35 | 312.58 | 312.58 | -0.17% | 562 |
| Aug 19, 2025 | 309.25 | 315.44 | 309.20 | 313.10 | 313.10 | 0.37% | 511 |
| Aug 18, 2025 | 313.94 | 316.65 | 310.01 | 311.96 | 311.96 | 0.47% | 1,607 |
| Aug 15, 2025 | 306.00 | 311.99 | 304.31 | 310.48 | 310.48 | 5.18% | 887 |
| Aug 14, 2025 | 294.14 | 295.18 | 290.46 | 295.18 | 295.18 | 0.43% | 530 |
| Aug 13, 2025 | 294.09 | 296.88 | 291.82 | 293.91 | 293.91 | 0.82% | 187 |
| Aug 12, 2025 | 290.47 | 293.20 | 289.56 | 291.52 | 291.52 | 0.12% | 626 |
| Aug 11, 2025 | 294.60 | 298.30 | 291.16 | 291.16 | 291.16 | -0.58% | 409 |
| Aug 8, 2025 | 286.00 | 293.30 | 283.51 | 292.85 | 292.85 | 3.45% | 2,061 |
| Aug 7, 2025 | 276.35 | 283.11 | 276.35 | 283.10 | 283.10 | 1.48% | 245 |
| Aug 6, 2025 | 277.00 | 279.81 | 274.01 | 278.98 | 278.98 | -0.07% | 509 |
| Aug 5, 2025 | 276.00 | 281.73 | 274.31 | 279.16 | 279.16 | 0.18% | 3,047 |
| Aug 4, 2025 | 275.71 | 280.13 | 274.28 | 278.65 | 278.65 | 0.85% | 189 |
| Aug 1, 2025 | 285.14 | 288.47 | 276.18 | 276.29 | 276.29 | -3.04% | 877 |
| Jul 31, 2025 | 289.00 | 292.79 | 284.22 | 284.97 | 284.97 | -2.92% | 2,232 |
| Jul 30, 2025 | 294.20 | 294.20 | 286.18 | 293.55 | 293.55 | 1.99% | 1,122 |
| Jul 29, 2025 | 285.86 | 294.51 | 281.60 | 287.81 | 287.81 | 1.19% | 2,340 |
| Jul 28, 2025 | 291.42 | 291.81 | 284.26 | 284.42 | 284.42 | -1.58% | 873 |
| Jul 25, 2025 | 277.00 | 294.19 | 273.50 | 288.98 | 288.98 | 2.56% | 2,090 |
| Jul 24, 2025 | 295.25 | 295.42 | 281.00 | 281.76 | 281.76 | -3.83% | 5,435 |
| Jul 23, 2025 | 283.06 | 292.98 | 282.42 | 292.98 | 292.98 | 4.21% | 2,533 |
| Jul 22, 2025 | 278.71 | 283.47 | 275.85 | 281.14 | 281.14 | 0.59% | 1,058 |
| Jul 21, 2025 | 277.00 | 280.97 | 274.93 | 279.48 | 279.48 | -0.65% | 2,399 |
| Jul 18, 2025 | 301.99 | 302.09 | 276.50 | 281.31 | 281.31 | -7.77% | 15,876 |
| Jul 17, 2025 | 322.00 | 345.00 | 297.69 | 305.02 | 305.02 | -11.43% | 5,748 |
| Jul 16, 2025 | 337.60 | 344.76 | 336.12 | 344.38 | 344.38 | 2.26% | 1,623 |
| Jul 15, 2025 | 340.00 | 343.48 | 336.77 | 336.77 | 336.77 | -0.74% | 178 |
| Jul 14, 2025 | 338.02 | 340.67 | 335.58 | 339.27 | 339.27 | 0.03% | 309 |
| Jul 11, 2025 | 342.41 | 344.28 | 337.86 | 339.17 | 339.17 | -2.37% | 448 |
| Jul 10, 2025 | 348.88 | 348.88 | 339.39 | 347.40 | 347.40 | 1.12% | 315 |
| Jul 9, 2025 | 345.31 | 348.17 | 343.00 | 343.57 | 343.57 | -0.60% | 999 |
| Jul 8, 2025 | 350.55 | 350.55 | 344.99 | 345.65 | 345.65 | 0.27% | 863 |
| Jul 7, 2025 | 347.00 | 349.91 | 344.69 | 344.70 | 344.70 | -1.17% | 1,595 |
| Jul 3, 2025 | 356.00 | 357.21 | 348.00 | 348.78 | 348.78 | -2.48% | 738 |
| Jul 2, 2025 | 380.00 | 395.76 | 356.92 | 357.66 | 357.66 | -9.68% | 10,609 |
| Jul 1, 2025 | 390.02 | 400.33 | 388.19 | 396.00 | 396.00 | 1.80% | 849 |
| Jun 30, 2025 | 381.00 | 388.99 | 378.77 | 388.99 | 388.99 | 2.37% | 86 |
| Jun 27, 2025 | 373.00 | 380.00 | 373.00 | 380.00 | 380.00 | 1.69% | 91 |
| Jun 26, 2025 | 373.50 | 378.72 | 373.50 | 373.69 | 373.69 | 0.03% | 146 |
| Jun 25, 2025 | 378.00 | 378.00 | 371.50 | 373.59 | 373.59 | -0.11% | 527 |
| Jun 24, 2025 | 373.90 | 375.00 | 369.00 | 374.01 | 374.01 | 0.85% | 149 |
| Jun 23, 2025 | 376.26 | 376.26 | 370.86 | 370.86 | 370.86 | -0.30% | 51 |
| Jun 20, 2025 | 377.08 | 378.79 | 371.98 | 371.98 | 371.98 | -1.49% | 437 |