Elevance Health, Inc. (VIE:ELV)
Austria · Delayed Price · Currency is EUR 270.10
+7.40 (2.82%)
At close: Aug 29, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 265.40 | 270.10 | 264.70 | 270.10 | - | 2.82% | - |
| Aug 28, 2025 | 266.70 | 266.90 | 262.70 | 262.70 | - | -1.76% | - |
| Aug 27, 2025 | 267.60 | 268.40 | 266.00 | 267.40 | - | 0.26% | - |
| Aug 26, 2025 | 269.70 | 270.00 | 266.70 | 266.70 | - | -0.63% | - |
| Aug 25, 2025 | 270.00 | 270.40 | 268.40 | 268.40 | - | -0.85% | - |
| Aug 22, 2025 | 266.90 | 270.70 | 266.90 | 270.70 | - | 0.63% | - |
| Aug 21, 2025 | 266.40 | 269.00 | 265.40 | 269.00 | - | 0.75% | - |
| Aug 20, 2025 | 267.70 | 268.70 | 267.00 | 267.00 | - | -0.26% | - |
| Aug 19, 2025 | 264.70 | 267.70 | 264.60 | 267.70 | - | -1.00% | 5 |
| Aug 18, 2025 | 265.70 | 270.40 | 265.70 | 270.40 | - | 3.68% | - |
| Aug 15, 2025 | 265.30 | 265.30 | 260.80 | 260.80 | - | 3.12% | - |
| Aug 14, 2025 | 252.60 | 253.90 | 251.70 | 252.90 | - | - | - |
| Aug 13, 2025 | 250.40 | 252.90 | 250.30 | 252.90 | - | 1.04% | - |
| Aug 12, 2025 | 250.80 | 251.10 | 249.80 | 250.30 | - | -0.52% | - |
| Aug 11, 2025 | 252.80 | 255.00 | 251.60 | 251.60 | - | 2.03% | - |
| Aug 8, 2025 | 244.80 | 246.60 | 243.80 | 246.60 | - | 2.37% | - |
| Aug 7, 2025 | 238.20 | 240.90 | 237.80 | 240.90 | - | 0.33% | - |
| Aug 6, 2025 | 240.40 | 240.40 | 237.40 | 240.10 | - | -0.25% | - |
| Aug 5, 2025 | 238.60 | 240.70 | 238.20 | 240.70 | - | -0.33% | 31 |
| Aug 4, 2025 | 240.50 | 241.50 | 237.30 | 241.50 | - | 0.12% | - |
| Aug 1, 2025 | 247.50 | 247.80 | 241.20 | 241.20 | - | -4.81% | - |
| Jul 31, 2025 | 256.80 | 256.80 | 253.40 | 253.40 | - | 0.88% | - |
| Jul 30, 2025 | 249.80 | 253.00 | 249.80 | 251.20 | - | -0.24% | - |
| Jul 29, 2025 | 247.80 | 251.80 | 244.30 | 251.80 | - | 2.40% | 37 |
| Jul 28, 2025 | 248.20 | 249.90 | 245.90 | 245.90 | - | -0.97% | - |
| Jul 25, 2025 | 240.40 | 248.30 | 237.70 | 248.30 | - | 2.18% | - |
| Jul 24, 2025 | 251.20 | 251.50 | 243.00 | 243.00 | - | -0.61% | - |
| Jul 23, 2025 | 241.20 | 244.50 | 241.20 | 244.50 | - | 2.30% | - |
| Jul 22, 2025 | 237.10 | 239.00 | 237.00 | 239.00 | - | 0.04% | - |
| Jul 21, 2025 | 238.50 | 239.60 | 238.50 | 238.90 | - | -2.05% | - |
| Jul 18, 2025 | 259.80 | 259.80 | 243.90 | 243.90 | - | -7.93% | - |
| Jul 17, 2025 | 299.10 | 299.10 | 264.90 | 264.90 | - | -9.31% | 96 |
| Jul 16, 2025 | 289.80 | 292.10 | 289.80 | 292.10 | - | 0.17% | - |
| Jul 15, 2025 | 293.10 | 293.10 | 290.70 | 291.60 | - | 1.25% | - |
| Jul 14, 2025 | 290.70 | 291.00 | 288.00 | 288.00 | - | -0.86% | - |
| Jul 11, 2025 | 295.50 | 296.90 | 290.50 | 290.50 | - | -2.25% | - |
| Jul 10, 2025 | 294.50 | 297.20 | 291.30 | 297.20 | - | 0.95% | - |
| Jul 9, 2025 | 298.20 | 298.60 | 294.40 | 294.40 | - | -0.98% | - |
| Jul 8, 2025 | 295.20 | 297.30 | 294.90 | 297.30 | - | -0.10% | - |
| Jul 7, 2025 | 295.30 | 297.70 | 295.30 | 297.60 | - | 1.16% | - |
| Jul 4, 2025 | 295.30 | 295.30 | 293.50 | 294.20 | - | -1.57% | - |
| Jul 3, 2025 | 303.60 | 303.60 | 298.90 | 298.90 | - | -3.83% | - |
| Jul 2, 2025 | 323.80 | 324.40 | 310.80 | 310.80 | - | -5.70% | - |
| Jul 1, 2025 | 330.40 | 330.40 | 329.10 | 329.60 | - | -0.33% | - |
| Jun 30, 2025 | 326.90 | 330.70 | 324.70 | 330.70 | - | 2.83% | - |
| Jun 27, 2025 | 319.30 | 321.60 | 318.90 | 321.60 | - | 0.25% | - |
| Jun 26, 2025 | 320.20 | 320.80 | 319.30 | 320.80 | - | -0.09% | - |
| Jun 25, 2025 | 324.70 | 324.70 | 321.10 | 321.10 | - | -0.22% | - |
| Jun 24, 2025 | 323.80 | 323.80 | 321.20 | 321.80 | - | -0.40% | - |
| Jun 23, 2025 | 324.90 | 326.80 | 323.10 | 323.10 | - | -0.43% | - |