Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
313.64
+5.59 (1.81%)
At close: Sep 5, 2025, 4:00 PM
314.00
+0.36 (0.11%)
After-hours: Sep 5, 2025, 7:56 PM EDT
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 308.50 | 315.27 | 304.16 | 313.64 | 313.64 | 1.81% | 1,862,268 |
| Sep 4, 2025 | 308.60 | 313.85 | 306.38 | 308.05 | 308.05 | -4.21% | 2,826,948 |
| Sep 3, 2025 | 319.66 | 323.96 | 317.46 | 321.59 | 321.59 | -0.23% | 1,638,639 |
| Sep 2, 2025 | 319.49 | 325.66 | 317.75 | 322.33 | 322.33 | 1.15% | 1,950,206 |
| Aug 29, 2025 | 310.74 | 320.10 | 310.45 | 318.65 | 318.65 | 2.65% | 3,115,375 |
| Aug 28, 2025 | 311.15 | 311.18 | 305.34 | 310.41 | 310.41 | 0.19% | 1,193,747 |
| Aug 27, 2025 | 309.48 | 312.53 | 306.85 | 309.81 | 309.81 | -0.07% | 1,463,037 |
| Aug 26, 2025 | 312.43 | 313.84 | 307.60 | 310.03 | 310.03 | -1.26% | 1,843,693 |
| Aug 25, 2025 | 316.31 | 317.06 | 312.63 | 314.00 | 314.00 | -0.81% | 1,239,133 |
| Aug 22, 2025 | 312.66 | 319.22 | 312.55 | 316.55 | 316.55 | 2.24% | 2,961,618 |
| Aug 21, 2025 | 310.00 | 313.63 | 308.61 | 309.60 | 309.60 | -0.13% | 1,593,528 |
| Aug 20, 2025 | 312.61 | 316.82 | 309.84 | 310.00 | 310.00 | -0.64% | 2,135,268 |
| Aug 19, 2025 | 310.27 | 315.99 | 308.53 | 312.00 | 312.00 | 0.87% | 2,644,220 |
| Aug 18, 2025 | 313.00 | 316.59 | 309.23 | 309.32 | 309.32 | -0.08% | 2,509,279 |
| Aug 15, 2025 | 311.00 | 312.00 | 304.10 | 309.57 | 309.57 | 4.79% | 3,415,622 |
| Aug 14, 2025 | 294.14 | 296.92 | 290.47 | 295.43 | 295.43 | 0.34% | 2,152,973 |
| Aug 13, 2025 | 294.09 | 298.91 | 291.57 | 294.43 | 294.43 | 0.67% | 2,471,475 |
| Aug 12, 2025 | 291.17 | 293.40 | 289.72 | 292.48 | 292.48 | 0.58% | 1,524,315 |
| Aug 11, 2025 | 294.99 | 299.45 | 289.97 | 290.79 | 290.79 | -1.09% | 1,650,213 |
| Aug 8, 2025 | 283.72 | 295.18 | 283.72 | 293.99 | 293.99 | 3.71% | 2,405,187 |
| Aug 7, 2025 | 278.92 | 284.55 | 278.20 | 283.48 | 283.48 | 2.60% | 2,237,438 |
| Aug 6, 2025 | 276.01 | 280.80 | 273.71 | 276.30 | 276.30 | -0.04% | 2,486,971 |
| Aug 5, 2025 | 274.31 | 282.75 | 274.28 | 276.41 | 276.41 | 0.54% | 2,012,955 |
| Aug 4, 2025 | 274.40 | 280.46 | 274.04 | 274.93 | 274.93 | 0.10% | 3,387,400 |
| Aug 1, 2025 | 286.00 | 288.09 | 273.84 | 274.66 | 274.66 | -2.97% | 3,382,622 |
| Jul 31, 2025 | 290.14 | 293.00 | 282.65 | 283.08 | 283.08 | -3.57% | 3,261,397 |
| Jul 30, 2025 | 290.94 | 294.60 | 286.22 | 293.55 | 293.55 | 1.67% | 2,133,238 |
| Jul 29, 2025 | 284.50 | 295.20 | 281.25 | 288.73 | 288.73 | 0.96% | 2,661,174 |
| Jul 28, 2025 | 288.78 | 291.50 | 283.50 | 285.98 | 285.98 | -1.08% | 2,470,389 |
| Jul 25, 2025 | 283.66 | 294.32 | 283.00 | 289.10 | 289.10 | 3.09% | 4,808,070 |
| Jul 24, 2025 | 290.00 | 295.68 | 279.76 | 280.43 | 280.43 | -5.45% | 3,569,423 |
| Jul 23, 2025 | 283.60 | 296.64 | 281.79 | 296.60 | 296.60 | 5.28% | 3,249,791 |
| Jul 22, 2025 | 275.99 | 283.46 | 275.99 | 281.72 | 281.72 | 1.91% | 3,505,396 |
| Jul 21, 2025 | 278.35 | 281.13 | 274.40 | 276.45 | 276.45 | -0.23% | 3,583,447 |
| Jul 18, 2025 | 290.31 | 293.31 | 276.41 | 277.09 | 277.09 | -8.38% | 8,394,411 |
| Jul 17, 2025 | 334.00 | 334.00 | 296.39 | 302.45 | 302.45 | -12.22% | 7,408,729 |
| Jul 16, 2025 | 337.60 | 346.36 | 336.20 | 344.55 | 344.55 | 2.48% | 2,488,087 |
| Jul 15, 2025 | 339.43 | 343.69 | 335.68 | 336.21 | 336.21 | -1.14% | 1,739,817 |
| Jul 14, 2025 | 337.75 | 340.27 | 335.17 | 340.07 | 340.07 | -0.18% | 1,652,847 |
| Jul 11, 2025 | 343.69 | 344.34 | 337.61 | 340.67 | 340.67 | -1.50% | 1,698,417 |
| Jul 10, 2025 | 342.60 | 348.50 | 339.39 | 345.86 | 345.86 | -0.14% | 2,218,484 |
| Jul 9, 2025 | 347.00 | 348.00 | 342.63 | 346.36 | 346.36 | -0.89% | 1,822,210 |
| Jul 8, 2025 | 345.75 | 350.68 | 344.90 | 349.46 | 349.46 | 0.74% | 1,619,591 |
| Jul 7, 2025 | 348.00 | 350.50 | 343.72 | 346.88 | 346.88 | -0.28% | 2,256,047 |
| Jul 3, 2025 | 355.01 | 357.24 | 347.21 | 347.84 | 347.84 | -0.69% | 2,006,213 |
| Jul 2, 2025 | 367.20 | 374.58 | 349.62 | 350.25 | 350.25 | -11.50% | 4,805,803 |
| Jul 1, 2025 | 389.12 | 400.53 | 387.73 | 395.76 | 395.76 | 1.75% | 1,703,289 |
| Jun 30, 2025 | 381.01 | 389.91 | 379.00 | 388.96 | 388.96 | 1.96% | 1,728,467 |
| Jun 27, 2025 | 373.91 | 382.09 | 372.90 | 381.49 | 381.49 | 2.23% | 1,774,381 |
| Jun 26, 2025 | 373.30 | 379.28 | 370.93 | 373.18 | 373.18 | -0.18% | 1,367,401 |