Elevance Health, Inc. (VIE:ELV)
Austria · Delayed Price · Currency is EUR 289.50
-1.10 (-0.38%)
At close: Jan 30, 2026
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 294.80 | 295.90 | 291.40 | 293.70 | 293.70 | -0.31% | - |
| Dec 17, 2025 | 300.50 | 301.10 | 294.60 | 294.60 | 294.60 | -2.61% | - |
| Dec 16, 2025 | 306.10 | 306.50 | 302.50 | 302.50 | 302.50 | -1.43% | - |
| Dec 15, 2025 | 307.00 | 307.80 | 306.90 | 306.90 | 306.90 | -0.10% | - |
| Dec 12, 2025 | 304.90 | 307.20 | 304.40 | 307.20 | 307.20 | 1.76% | - |
| Dec 11, 2025 | 290.10 | 301.90 | 289.20 | 301.90 | 301.90 | 5.74% | - |
| Dec 10, 2025 | 283.30 | 285.50 | 282.70 | 285.50 | 285.50 | 0.32% | - |
| Dec 9, 2025 | 284.10 | 286.40 | 283.80 | 284.60 | 284.60 | 0.32% | - |
| Dec 8, 2025 | 283.40 | 283.70 | 283.40 | 283.70 | 283.70 | -0.07% | - |
| Dec 5, 2025 | 284.70 | 286.30 | 283.90 | 283.90 | 283.90 | - | - |
| Dec 3, 2025 | 284.80 | 285.70 | 283.90 | 283.90 | 282.43 | -0.28% | - |
| Dec 2, 2025 | 284.10 | 285.40 | 284.10 | 284.70 | 283.23 | -1.42% | - |
| Dec 1, 2025 | 290.10 | 291.20 | 288.80 | 288.80 | 287.31 | -1.26% | - |
| Nov 28, 2025 | 293.50 | 295.30 | 292.20 | 292.50 | 290.99 | -1.15% | - |
| Nov 27, 2025 | 292.20 | 295.90 | 292.20 | 295.90 | 294.37 | 1.51% | - |
| Nov 26, 2025 | 291.00 | 291.50 | 289.00 | 291.50 | 289.99 | -0.03% | 5 |
| Nov 25, 2025 | 285.90 | 291.60 | 285.40 | 291.60 | 290.09 | 1.07% | - |
| Nov 24, 2025 | 279.30 | 288.50 | 278.10 | 288.50 | 287.01 | 3.63% | - |
| Nov 21, 2025 | 272.40 | 278.40 | 272.40 | 278.40 | 276.96 | 1.13% | - |
| Nov 20, 2025 | 276.30 | 276.30 | 274.80 | 275.30 | 273.88 | -0.43% | - |
| Nov 19, 2025 | 280.50 | 281.00 | 276.50 | 276.50 | 275.07 | -2.02% | - |
| Nov 18, 2025 | 284.50 | 286.00 | 282.20 | 282.20 | 280.74 | -2.35% | - |