Elevance Health, Inc. (LON:0HG8)
London · Delayed Price · Currency is GBP · Price in USD 345.06
+1.11 (0.32%)
At close: Dec 19, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 338.00 | 345.06 | 338.00 | 345.06 | 345.06 | 0.32% | 311 |
| Dec 18, 2025 | 345.96 | 349.20 | 338.11 | 343.96 | 343.96 | -0.30% | 129 |
| Dec 17, 2025 | 350.86 | 359.00 | 344.11 | 345.00 | 345.00 | -1.44% | 557 |
| Dec 16, 2025 | 361.02 | 361.02 | 349.21 | 350.04 | 350.04 | -3.21% | 216 |
| Dec 15, 2025 | 360.00 | 365.00 | 357.85 | 361.66 | 361.66 | 0.15% | 899 |
| Dec 12, 2025 | 359.45 | 363.30 | 355.89 | 361.13 | 361.13 | 0.19% | 636 |
| Dec 11, 2025 | 339.15 | 361.11 | 338.12 | 360.43 | 360.43 | 7.79% | 1,309 |
| Dec 10, 2025 | 330.51 | 334.87 | 324.61 | 334.37 | 334.37 | 1.32% | 256 |
| Dec 9, 2025 | 330.89 | 335.00 | 327.63 | 330.01 | 330.01 | -0.24% | 789 |
| Dec 8, 2025 | 329.39 | 333.12 | 323.26 | 330.79 | 330.79 | 0.39% | 20,493 |
| Dec 5, 2025 | 329.00 | 333.50 | 328.20 | 329.49 | 329.49 | -1.02% | 160 |
| Dec 4, 2025 | 335.89 | 336.24 | 329.00 | 332.90 | 331.19 | 0.01% | 2,268 |
| Dec 3, 2025 | 332.47 | 335.10 | 325.95 | 332.85 | 331.15 | 1.09% | 2,698 |
| Dec 2, 2025 | 331.05 | 335.00 | 324.65 | 329.26 | 327.58 | -1.73% | 1,553 |
| Dec 1, 2025 | 337.81 | 339.87 | 328.06 | 335.04 | 333.33 | -1.27% | 3,503 |
| Nov 28, 2025 | 338.63 | 340.94 | 336.67 | 339.35 | 337.62 | 0.10% | 231 |
| Nov 26, 2025 | 337.19 | 340.49 | 333.68 | 339.02 | 337.29 | 1.20% | 10,201 |
| Nov 25, 2025 | 330.22 | 338.11 | 329.00 | 335.00 | 333.29 | 2.49% | 269 |
| Nov 24, 2025 | 321.68 | 335.70 | 319.55 | 326.86 | 325.19 | 0.94% | 255 |
| Nov 21, 2025 | 313.58 | 323.93 | 313.16 | 323.83 | 322.17 | 3.24% | 307 |
| Nov 20, 2025 | 318.10 | 319.99 | 312.32 | 313.68 | 312.07 | -1.74% | 422 |
| Nov 19, 2025 | 325.06 | 325.06 | 316.37 | 319.23 | 317.60 | -1.86% | 12,482 |
| Nov 18, 2025 | 328.64 | 333.30 | 324.03 | 325.29 | 323.62 | -2.35% | 732 |
| Nov 17, 2025 | 327.50 | 336.38 | 324.53 | 333.13 | 331.43 | 1.95% | 1,122 |
| Nov 14, 2025 | 325.94 | 330.40 | 319.01 | 326.76 | 325.09 | -0.38% | 488 |
| Nov 13, 2025 | 328.50 | 332.14 | 321.40 | 328.02 | 326.34 | -0.85% | 244 |
| Nov 12, 2025 | 317.95 | 332.20 | 314.00 | 330.82 | 329.13 | 4.95% | 363 |
| Nov 11, 2025 | 303.29 | 315.23 | 302.28 | 315.23 | 313.62 | 3.60% | 1,973 |
| Nov 10, 2025 | 313.93 | 317.89 | 301.99 | 304.28 | 302.72 | -2.74% | 1,674 |
| Nov 7, 2025 | 310.93 | 314.35 | 310.93 | 312.85 | 311.25 | -1.30% | 705 |
| Nov 6, 2025 | 318.17 | 323.16 | 316.50 | 316.96 | 315.34 | 0.02% | 339 |
| Nov 5, 2025 | 315.00 | 319.00 | 312.21 | 316.89 | 315.27 | -0.39% | 277 |
| Nov 4, 2025 | 310.46 | 318.52 | 310.00 | 318.14 | 316.51 | 1.77% | 188 |
| Nov 3, 2025 | 319.55 | 319.55 | 308.87 | 312.61 | 311.01 | -0.86% | 572 |
| Oct 31, 2025 | 322.00 | 322.53 | 314.81 | 315.32 | 313.70 | -3.37% | 414 |
| Oct 30, 2025 | 336.37 | 336.37 | 324.73 | 326.31 | 324.64 | -2.85% | 331 |
| Oct 29, 2025 | 342.18 | 342.18 | 334.77 | 335.89 | 334.17 | -1.07% | 165 |
| Oct 28, 2025 | 349.46 | 351.00 | 337.38 | 339.52 | 337.78 | -0.61% | 400 |
| Oct 27, 2025 | 342.10 | 342.23 | 338.49 | 341.61 | 339.86 | -0.53% | 385 |
| Oct 24, 2025 | 348.40 | 348.47 | 341.58 | 343.44 | 341.68 | -1.13% | 113 |
| Oct 23, 2025 | 338.24 | 347.85 | 335.04 | 347.37 | 345.59 | 1.45% | 8,537 |
| Oct 22, 2025 | 348.03 | 348.08 | 338.71 | 342.42 | 340.67 | -1.87% | 1,601 |
| Oct 21, 2025 | 370.00 | 380.00 | 337.62 | 348.93 | 347.15 | -1.67% | 5,037 |
| Oct 20, 2025 | 348.64 | 355.25 | 347.51 | 354.86 | 353.04 | 2.07% | 519 |
| Oct 17, 2025 | 346.00 | 350.50 | 340.00 | 347.68 | 345.90 | -0.72% | 2,334 |
| Oct 16, 2025 | 347.73 | 351.33 | 346.63 | 350.20 | 348.41 | 0.15% | 138 |
| Oct 15, 2025 | 349.00 | 350.82 | 343.61 | 349.69 | 347.90 | -0.23% | 549 |
| Oct 14, 2025 | 351.04 | 351.04 | 344.15 | 350.49 | 348.70 | -0.75% | 3,245 |
| Oct 13, 2025 | 354.20 | 355.40 | 350.07 | 353.15 | 351.34 | -0.87% | 1,535 |
| Oct 10, 2025 | 357.27 | 361.05 | 351.77 | 356.23 | 354.41 | -1.32% | 2,548 |