Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
354.23
+5.46 (1.57%)
Oct 20, 2025, 12:10 PM EDT - Market open
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 348.77 | 353.95 | 347.62 | 354.23 | - | 1.57% | 615,916 |
| Oct 17, 2025 | 348.54 | 351.21 | 345.93 | 348.77 | 348.77 | 0.17% | 1,440,079 |
| Oct 16, 2025 | 347.73 | 351.55 | 346.99 | 348.18 | 348.18 | -0.37% | 1,162,452 |
| Oct 15, 2025 | 347.21 | 351.28 | 342.73 | 349.49 | 349.49 | -0.28% | 1,764,692 |
| Oct 14, 2025 | 345.12 | 351.43 | 344.37 | 350.48 | 350.48 | -0.27% | 1,638,332 |
| Oct 13, 2025 | 351.15 | 355.29 | 350.48 | 351.42 | 351.42 | -0.52% | 1,173,599 |
| Oct 10, 2025 | 360.23 | 361.64 | 352.03 | 353.24 | 353.24 | -1.37% | 1,768,968 |
| Oct 9, 2025 | 363.90 | 364.87 | 358.11 | 358.13 | 358.13 | -1.16% | 1,291,684 |
| Oct 8, 2025 | 358.11 | 364.83 | 357.50 | 362.34 | 362.34 | 1.36% | 1,834,147 |
| Oct 7, 2025 | 353.91 | 359.21 | 352.35 | 357.49 | 357.49 | 2.16% | 1,782,183 |
| Oct 6, 2025 | 353.91 | 355.23 | 349.06 | 349.94 | 349.94 | -0.16% | 1,725,369 |
| Oct 3, 2025 | 341.28 | 357.00 | 341.09 | 350.50 | 350.50 | 3.02% | 2,683,073 |
| Oct 2, 2025 | 329.00 | 341.39 | 328.90 | 340.24 | 340.24 | 2.28% | 2,182,141 |
| Oct 1, 2025 | 324.03 | 332.77 | 323.06 | 332.66 | 332.66 | 2.95% | 2,128,508 |
| Sep 30, 2025 | 319.21 | 325.22 | 317.22 | 323.12 | 323.12 | 1.07% | 1,854,874 |
| Sep 29, 2025 | 318.31 | 321.63 | 316.01 | 319.69 | 319.69 | 0.34% | 1,139,336 |
| Sep 26, 2025 | 319.35 | 320.17 | 316.28 | 318.61 | 318.61 | 0.60% | 1,482,009 |
| Sep 25, 2025 | 326.00 | 328.04 | 315.52 | 316.70 | 316.70 | -2.97% | 1,860,727 |
| Sep 24, 2025 | 324.61 | 329.05 | 319.85 | 326.38 | 326.38 | 0.82% | 2,096,779 |
| Sep 23, 2025 | 317.28 | 324.91 | 317.28 | 323.73 | 323.73 | 1.84% | 2,118,644 |
| Sep 22, 2025 | 311.98 | 318.97 | 311.00 | 317.89 | 317.89 | 1.33% | 1,456,336 |
| Sep 19, 2025 | 316.82 | 318.21 | 313.40 | 313.71 | 313.71 | -0.65% | 3,117,579 |
| Sep 18, 2025 | 309.23 | 316.50 | 307.97 | 315.77 | 315.77 | 2.36% | 2,310,141 |
| Sep 17, 2025 | 311.50 | 315.79 | 307.18 | 308.48 | 308.48 | -0.49% | 1,621,309 |
| Sep 16, 2025 | 307.69 | 311.33 | 304.33 | 310.00 | 310.00 | 1.01% | 2,068,117 |
| Sep 15, 2025 | 311.80 | 313.46 | 306.00 | 306.91 | 306.91 | -1.56% | 2,001,778 |
| Sep 12, 2025 | 317.42 | 319.24 | 311.34 | 311.76 | 311.76 | -0.99% | 1,503,394 |
| Sep 11, 2025 | 314.01 | 317.60 | 311.14 | 314.89 | 314.89 | 2.65% | 3,594,533 |
| Sep 10, 2025 | 310.22 | 312.81 | 304.63 | 306.75 | 306.75 | -2.65% | 1,723,812 |
| Sep 9, 2025 | 310.55 | 316.88 | 309.30 | 315.09 | 313.34 | 2.25% | 1,927,036 |
| Sep 8, 2025 | 315.62 | 318.13 | 306.70 | 308.16 | 306.45 | -1.75% | 2,006,243 |
| Sep 5, 2025 | 308.50 | 315.27 | 304.16 | 313.64 | 311.90 | 1.81% | 1,862,268 |
| Sep 4, 2025 | 308.60 | 313.85 | 306.38 | 308.05 | 306.34 | -4.21% | 2,826,948 |
| Sep 3, 2025 | 319.66 | 323.96 | 317.46 | 321.59 | 319.81 | -0.23% | 1,638,639 |
| Sep 2, 2025 | 319.49 | 325.66 | 317.75 | 322.33 | 320.54 | 1.15% | 1,950,206 |
| Aug 29, 2025 | 310.74 | 320.10 | 310.45 | 318.65 | 316.88 | 2.65% | 3,115,375 |
| Aug 28, 2025 | 311.15 | 311.18 | 305.34 | 310.41 | 308.69 | 0.19% | 1,193,747 |
| Aug 27, 2025 | 309.48 | 312.53 | 306.85 | 309.81 | 308.09 | -0.07% | 1,463,037 |
| Aug 26, 2025 | 312.43 | 313.84 | 307.60 | 310.03 | 308.31 | -1.26% | 1,843,693 |
| Aug 25, 2025 | 316.31 | 317.06 | 312.63 | 314.00 | 312.26 | -0.81% | 1,239,133 |
| Aug 22, 2025 | 312.66 | 319.22 | 312.55 | 316.55 | 314.80 | 2.24% | 2,961,618 |
| Aug 21, 2025 | 310.00 | 313.63 | 308.61 | 309.60 | 307.88 | -0.13% | 1,593,528 |
| Aug 20, 2025 | 312.61 | 316.82 | 309.84 | 310.00 | 308.28 | -0.64% | 2,135,268 |
| Aug 19, 2025 | 310.27 | 315.99 | 308.53 | 312.00 | 310.27 | 0.87% | 2,644,220 |
| Aug 18, 2025 | 313.00 | 316.59 | 309.23 | 309.32 | 307.61 | -0.08% | 2,509,279 |
| Aug 15, 2025 | 311.00 | 312.00 | 304.10 | 309.57 | 307.85 | 4.79% | 3,415,622 |
| Aug 14, 2025 | 294.14 | 296.92 | 290.47 | 295.43 | 293.79 | 0.34% | 2,152,973 |
| Aug 13, 2025 | 294.09 | 298.91 | 291.57 | 294.43 | 292.80 | 0.67% | 2,471,475 |
| Aug 12, 2025 | 291.17 | 293.40 | 289.72 | 292.48 | 290.86 | 0.58% | 1,524,315 |
| Aug 11, 2025 | 294.99 | 299.45 | 289.97 | 290.79 | 289.18 | -1.09% | 1,650,213 |