Elevance Health, Inc. (VIE:ELV)
Austria · Delayed Price · Currency is EUR 250.20
+0.30 (0.12%)
At close: Mar 4, 2026
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 251.60 | 251.90 | 251.40 | 251.90 | - | 0.68% | - |
| Mar 4, 2026 | 244.00 | 250.20 | 244.00 | 250.20 | 250.20 | 0.12% | - |
| Mar 3, 2026 | 249.80 | 252.70 | 249.80 | 249.90 | 249.90 | -4.44% | - |
| Mar 2, 2026 | 271.30 | 271.30 | 261.50 | 261.50 | 261.50 | -3.11% | 33 |
| Feb 27, 2026 | 272.80 | 276.80 | 269.90 | 269.90 | 269.90 | -2.35% | 3 |
| Feb 26, 2026 | 281.80 | 281.80 | 276.40 | 276.40 | 276.40 | -1.32% | 32 |
| Feb 25, 2026 | 277.00 | 280.20 | 277.00 | 280.10 | 280.10 | 2.56% | - |
| Feb 24, 2026 | 285.40 | 285.70 | 273.10 | 273.10 | 273.10 | -5.63% | - |
| Feb 23, 2026 | 288.90 | 290.50 | 288.40 | 289.40 | 289.40 | - | - |
| Feb 20, 2026 | 296.80 | 296.80 | 289.40 | 289.40 | 289.40 | -0.89% | 11 |
| Feb 19, 2026 | 293.60 | 294.80 | 292.00 | 292.00 | 292.00 | -0.03% | - |
| Feb 18, 2026 | 291.70 | 292.50 | 290.60 | 292.10 | 292.10 | -0.03% | - |
| Feb 17, 2026 | 292.90 | 294.00 | 291.20 | 292.20 | 292.20 | -0.31% | - |
| Feb 16, 2026 | 293.10 | 293.60 | 293.00 | 293.10 | 293.10 | 1.17% | - |
| Feb 13, 2026 | 283.10 | 289.70 | 280.60 | 289.70 | 289.70 | 0.21% | - |
| Feb 12, 2026 | 278.50 | 289.10 | 277.00 | 289.10 | 289.10 | 4.71% | - |
| Feb 11, 2026 | 275.20 | 276.10 | 270.50 | 276.10 | 276.10 | -0.72% | - |
| Feb 10, 2026 | 275.50 | 278.10 | 274.50 | 278.10 | 278.10 | 0.14% | - |
| Feb 9, 2026 | 286.40 | 286.40 | 277.70 | 277.70 | 277.70 | -1.03% | - |
| Feb 6, 2026 | 281.60 | 283.00 | 280.60 | 280.60 | 280.60 | -1.75% | - |
| Feb 5, 2026 | 288.40 | 289.20 | 285.60 | 285.60 | 285.60 | -2.29% | - |
| Feb 4, 2026 | 286.90 | 292.30 | 286.90 | 292.30 | 292.30 | 1.39% | - |
| Feb 3, 2026 | 289.40 | 289.80 | 288.20 | 288.30 | 288.30 | -0.17% | - |
| Feb 2, 2026 | 289.20 | 291.30 | 288.20 | 288.80 | 288.80 | -0.24% | - |
| Jan 30, 2026 | 286.60 | 292.00 | 286.60 | 289.50 | 289.50 | -0.38% | - |
| Jan 29, 2026 | 285.30 | 290.60 | 284.10 | 290.60 | 290.60 | - | - |
| Jan 28, 2026 | 267.60 | 290.60 | 254.30 | 290.60 | 290.60 | 5.44% | 141 |
| Jan 27, 2026 | 298.50 | 298.50 | 275.60 | 275.60 | 275.60 | -11.92% | - |
| Jan 26, 2026 | 313.30 | 313.30 | 312.40 | 312.90 | 312.90 | -0.73% | - |
| Jan 23, 2026 | 317.20 | 318.40 | 315.20 | 315.20 | 315.20 | 0.93% | - |
| Jan 22, 2026 | 316.80 | 317.50 | 312.30 | 312.30 | 312.30 | -0.92% | - |
| Jan 21, 2026 | 313.90 | 315.20 | 313.70 | 315.20 | 315.20 | -1.19% | - |
| Jan 20, 2026 | 317.00 | 319.00 | 314.70 | 319.00 | 319.00 | -0.06% | - |
| Jan 19, 2026 | 319.90 | 319.90 | 319.20 | 319.20 | 319.20 | -1.72% | - |
| Jan 16, 2026 | 329.00 | 329.00 | 324.80 | 324.80 | 324.80 | -0.88% | - |
| Jan 15, 2026 | 320.40 | 327.70 | 318.10 | 327.70 | 327.70 | 2.09% | - |
| Jan 14, 2026 | 317.70 | 321.00 | 314.50 | 321.00 | 321.00 | 0.75% | - |
| Jan 13, 2026 | 321.40 | 321.40 | 318.60 | 318.60 | 318.60 | 0.95% | - |
| Jan 12, 2026 | 317.80 | 320.40 | 315.60 | 315.60 | 315.60 | -1.65% | - |
| Jan 9, 2026 | 321.80 | 323.20 | 320.90 | 320.90 | 320.90 | -0.99% | - |
| Jan 8, 2026 | 315.90 | 324.10 | 315.90 | 324.10 | 324.10 | 2.60% | - |
| Jan 7, 2026 | 318.20 | 319.40 | 315.90 | 315.90 | 315.90 | -0.25% | - |
| Jan 6, 2026 | 309.80 | 316.70 | 306.20 | 316.70 | 316.70 | 2.53% | - |
| Jan 5, 2026 | 303.30 | 308.90 | 301.00 | 308.90 | 308.90 | 1.78% | - |
| Jan 2, 2026 | 298.50 | 303.50 | 297.70 | 303.50 | 303.50 | 3.23% | - |
| Dec 30, 2025 | 295.80 | 296.00 | 294.00 | 294.00 | 294.00 | -0.81% | - |
| Dec 29, 2025 | 296.20 | 297.00 | 296.10 | 296.40 | 296.40 | 1.54% | - |
| Dec 23, 2025 | 292.30 | 292.30 | 291.90 | 291.90 | 291.90 | -0.14% | - |
| Dec 22, 2025 | 291.00 | 292.30 | 288.70 | 292.30 | 292.30 | -0.54% | - |
| Dec 19, 2025 | 296.90 | 296.90 | 289.60 | 293.90 | 293.90 | 0.07% | - |