Elevance Health, Inc. (VIE:ELV)
Austria · Delayed Price · Currency is EUR 279.90
-2.70 (-0.96%)
At close: Nov 14, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 281.80 | 283.40 | 279.90 | 279.90 | 279.90 | -0.96% | 58 |
| Nov 13, 2025 | 282.60 | 282.60 | 279.70 | 282.60 | 282.60 | -0.11% | - |
| Nov 12, 2025 | 272.40 | 282.90 | 272.00 | 282.90 | 282.90 | 5.09% | - |
| Nov 11, 2025 | 263.10 | 269.20 | 262.00 | 269.20 | 269.20 | 2.75% | - |
| Nov 10, 2025 | 273.30 | 273.30 | 262.00 | 262.00 | 262.00 | -3.14% | - |
| Nov 7, 2025 | 273.50 | 273.50 | 270.20 | 270.50 | 270.50 | -1.85% | - |
| Nov 6, 2025 | 275.60 | 279.10 | 275.60 | 275.60 | 275.60 | 0.66% | - |
| Nov 5, 2025 | 275.60 | 276.00 | 273.80 | 273.80 | 273.80 | -0.22% | - |
| Nov 4, 2025 | 269.70 | 274.40 | 269.30 | 274.40 | 274.40 | 1.25% | - |
| Nov 3, 2025 | 273.80 | 276.50 | 271.00 | 271.00 | 271.00 | -1.53% | - |
| Oct 31, 2025 | 279.40 | 279.40 | 275.20 | 275.20 | 275.20 | -3.00% | - |
| Oct 30, 2025 | 290.10 | 290.50 | 283.70 | 283.70 | 283.70 | -1.63% | - |
| Oct 29, 2025 | 291.80 | 291.90 | 288.40 | 288.40 | 288.40 | -1.77% | - |
| Oct 28, 2025 | 293.20 | 299.30 | 293.20 | 293.60 | 293.60 | 0.24% | - |
| Oct 27, 2025 | 295.80 | 296.10 | 291.10 | 292.90 | 292.90 | -0.95% | - |
| Oct 24, 2025 | 298.70 | 298.70 | 295.70 | 295.70 | 295.70 | -0.57% | - |
| Oct 23, 2025 | 292.40 | 297.40 | 292.40 | 297.40 | 297.40 | 0.51% | - |
| Oct 22, 2025 | 301.20 | 301.40 | 295.90 | 295.90 | 295.90 | -1.27% | - |
| Oct 21, 2025 | 302.70 | 319.70 | 292.10 | 299.70 | 299.70 | -1.12% | 106 |
| Oct 20, 2025 | 300.00 | 303.10 | 299.10 | 303.10 | 303.10 | 0.97% | - |
| Oct 17, 2025 | 294.50 | 300.20 | 293.20 | 300.20 | 300.20 | 0.23% | - |
| Oct 16, 2025 | 300.60 | 300.60 | 298.50 | 299.50 | 299.50 | -0.17% | - |
| Oct 15, 2025 | 302.30 | 302.80 | 298.00 | 300.00 | 300.00 | -0.10% | - |
| Oct 14, 2025 | 303.40 | 303.40 | 298.80 | 300.30 | 300.30 | -2.02% | - |
| Oct 13, 2025 | 305.90 | 306.50 | 304.10 | 306.50 | 306.50 | -1.73% | - |
| Oct 10, 2025 | 309.90 | 311.90 | 309.80 | 311.90 | 311.90 | -0.70% | - |
| Oct 9, 2025 | 312.70 | 314.10 | 312.40 | 314.10 | 314.10 | 1.09% | - |
| Oct 8, 2025 | 307.80 | 310.70 | 307.80 | 310.70 | 310.70 | 1.94% | - |
| Oct 7, 2025 | 299.70 | 304.80 | 299.70 | 304.80 | 304.80 | 1.46% | - |
| Oct 6, 2025 | 299.20 | 302.40 | 299.20 | 300.40 | 300.40 | -0.27% | - |
| Oct 3, 2025 | 290.80 | 301.20 | 290.40 | 301.20 | 301.20 | 5.31% | - |
| Oct 2, 2025 | 283.30 | 286.00 | 280.50 | 286.00 | 286.00 | 1.78% | - |
| Oct 1, 2025 | 272.80 | 281.00 | 272.80 | 281.00 | 281.00 | 2.86% | - |
| Sep 30, 2025 | 271.80 | 273.20 | 271.80 | 273.20 | 273.20 | 0.11% | - |
| Sep 29, 2025 | 272.60 | 272.90 | 270.40 | 272.90 | 272.90 | 0.37% | - |
| Sep 26, 2025 | 271.90 | 273.20 | 271.80 | 271.90 | 271.90 | -0.33% | - |
| Sep 25, 2025 | 278.10 | 279.50 | 272.80 | 272.80 | 272.80 | -0.44% | - |
| Sep 24, 2025 | 274.90 | 275.70 | 274.00 | 274.00 | 274.00 | 0.40% | - |
| Sep 23, 2025 | 269.70 | 272.90 | 269.30 | 272.90 | 272.90 | 1.90% | - |
| Sep 22, 2025 | 267.10 | 267.80 | 265.10 | 267.80 | 267.80 | -0.52% | - |
| Sep 19, 2025 | 267.90 | 269.20 | 267.00 | 269.20 | 269.20 | 1.13% | - |
| Sep 18, 2025 | 262.60 | 266.20 | 261.70 | 266.20 | 266.20 | 1.02% | - |
| Sep 17, 2025 | 262.00 | 263.50 | 261.60 | 263.50 | 263.50 | 1.42% | - |
| Sep 16, 2025 | 261.10 | 261.20 | 259.80 | 259.80 | 259.80 | -0.73% | - |
| Sep 15, 2025 | 268.20 | 268.20 | 261.70 | 261.70 | 261.70 | -2.39% | - |
| Sep 12, 2025 | 269.80 | 270.60 | 268.10 | 268.10 | 268.10 | -0.07% | - |
| Sep 11, 2025 | 263.10 | 268.30 | 262.90 | 268.30 | 268.30 | 2.64% | - |
| Sep 10, 2025 | 267.00 | 268.10 | 261.40 | 261.40 | 261.40 | -0.53% | - |
| Sep 8, 2025 | 269.20 | 269.20 | 262.80 | 262.80 | 261.34 | -1.57% | - |
| Sep 5, 2025 | 264.40 | 267.00 | 261.10 | 267.00 | 265.52 | 0.64% | - |