Elevance Health, Inc. (VIE:ELV)
Austria · Delayed Price · Currency is EUR 297.40
+1.50 (0.51%)
At close: Oct 23, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2025 | 275.70 | 275.90 | 265.00 | 265.30 | 263.83 | -3.03% | - |
| Sep 3, 2025 | 276.50 | 278.70 | 273.60 | 273.60 | 272.08 | -1.55% | - |
| Sep 2, 2025 | 271.70 | 277.90 | 271.70 | 277.90 | 276.36 | 2.24% | - |
| Sep 1, 2025 | 271.80 | 271.80 | 271.10 | 271.80 | 270.29 | 0.63% | - |
| Aug 29, 2025 | 265.40 | 270.10 | 264.70 | 270.10 | 268.60 | 2.82% | - |
| Aug 28, 2025 | 266.70 | 266.90 | 262.70 | 262.70 | 261.24 | -1.76% | - |
| Aug 27, 2025 | 267.60 | 268.40 | 266.00 | 267.40 | 265.92 | 0.26% | - |
| Aug 26, 2025 | 269.70 | 270.00 | 266.70 | 266.70 | 265.22 | -0.63% | - |
| Aug 25, 2025 | 270.00 | 270.40 | 268.40 | 268.40 | 266.91 | -0.85% | - |
| Aug 22, 2025 | 266.90 | 270.70 | 266.90 | 270.70 | 269.20 | 0.63% | - |
| Aug 21, 2025 | 266.40 | 269.00 | 265.40 | 269.00 | 267.51 | 0.75% | - |
| Aug 20, 2025 | 267.70 | 268.70 | 267.00 | 267.00 | 265.52 | -0.26% | - |
| Aug 19, 2025 | 264.70 | 267.70 | 264.60 | 267.70 | 266.21 | -1.00% | 5 |
| Aug 18, 2025 | 265.70 | 270.40 | 265.70 | 270.40 | 268.90 | 3.68% | - |
| Aug 15, 2025 | 265.30 | 265.30 | 260.80 | 260.80 | 259.35 | 3.12% | - |
| Aug 14, 2025 | 252.60 | 253.90 | 251.70 | 252.90 | 251.50 | - | - |