Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
374.97
+2.14 (0.57%)
At close: Jan 12, 2026, 4:00 PM EST
374.00
-0.97 (-0.26%)
After-hours: Jan 12, 2026, 7:46 PM EST
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 374.90 | 375.59 | 365.10 | 374.97 | 374.97 | 0.57% | 983,854 |
| Jan 9, 2026 | 376.20 | 378.28 | 372.35 | 372.83 | 372.83 | -0.52% | 887,237 |
| Jan 8, 2026 | 372.16 | 379.60 | 370.53 | 374.77 | 374.77 | 2.20% | 1,410,944 |
| Jan 7, 2026 | 373.13 | 374.93 | 366.05 | 366.69 | 366.69 | -1.26% | 1,101,930 |
| Jan 6, 2026 | 363.87 | 375.19 | 363.25 | 371.37 | 371.37 | 2.16% | 2,047,350 |
| Jan 5, 2026 | 353.09 | 366.93 | 352.29 | 363.51 | 363.51 | 2.61% | 1,309,968 |
| Jan 2, 2026 | 350.75 | 356.94 | 345.01 | 354.25 | 354.25 | 1.06% | 792,245 |
| Dec 31, 2025 | 349.18 | 351.74 | 349.03 | 350.55 | 350.55 | 0.50% | 852,380 |
| Dec 30, 2025 | 348.26 | 351.42 | 346.93 | 348.80 | 348.80 | 0.12% | 740,191 |
| Dec 29, 2025 | 348.35 | 350.47 | 347.30 | 348.38 | 348.38 | -0.43% | 1,208,896 |
| Dec 26, 2025 | 342.99 | 350.00 | 342.99 | 349.88 | 349.88 | 1.92% | 618,185 |
| Dec 24, 2025 | 344.40 | 346.86 | 342.54 | 343.30 | 343.30 | 0.02% | 458,161 |
| Dec 23, 2025 | 342.73 | 345.33 | 341.72 | 343.22 | 343.22 | -0.30% | 754,114 |
| Dec 22, 2025 | 340.69 | 346.00 | 339.00 | 344.27 | 344.27 | 1.05% | 1,311,362 |
| Dec 19, 2025 | 337.65 | 346.61 | 337.61 | 340.69 | 340.69 | -1.13% | 3,895,937 |
| Dec 18, 2025 | 342.08 | 346.38 | 337.54 | 344.60 | 344.60 | -0.39% | 1,860,351 |
| Dec 17, 2025 | 349.57 | 351.00 | 343.00 | 345.96 | 345.96 | -1.69% | 1,586,491 |
| Dec 16, 2025 | 360.41 | 361.55 | 348.59 | 351.90 | 351.90 | -2.43% | 1,206,125 |
| Dec 15, 2025 | 359.00 | 363.50 | 354.82 | 360.67 | 360.67 | 0.45% | 1,314,946 |
| Dec 12, 2025 | 360.43 | 363.42 | 357.88 | 359.07 | 359.07 | -0.32% | 2,090,647 |
| Dec 11, 2025 | 343.27 | 362.26 | 341.55 | 360.22 | 360.22 | 5.62% | 2,990,681 |
| Dec 10, 2025 | 328.85 | 341.09 | 325.29 | 341.04 | 341.04 | 3.40% | 1,318,184 |
| Dec 9, 2025 | 331.55 | 335.79 | 327.21 | 329.81 | 329.81 | -0.24% | 1,296,178 |
| Dec 8, 2025 | 332.02 | 332.07 | 323.04 | 330.61 | 330.61 | -0.04% | 1,765,482 |
| Dec 5, 2025 | 333.30 | 333.94 | 328.01 | 330.75 | 330.75 | -0.82% | 1,324,214 |
| Dec 4, 2025 | 330.74 | 336.45 | 328.31 | 333.49 | 331.78 | 0.83% | 2,357,333 |
| Dec 3, 2025 | 332.03 | 334.97 | 329.63 | 330.75 | 329.05 | -0.05% | 1,691,857 |
| Dec 2, 2025 | 329.55 | 331.70 | 326.20 | 330.92 | 329.22 | 0.38% | 1,034,839 |
| Dec 1, 2025 | 336.80 | 339.28 | 329.38 | 329.68 | 327.99 | -2.54% | 1,583,977 |
| Nov 28, 2025 | 338.55 | 339.93 | 335.57 | 338.26 | 336.53 | -0.08% | 570,818 |
| Nov 26, 2025 | 336.16 | 341.89 | 332.21 | 338.52 | 336.78 | 0.67% | 1,691,116 |
| Nov 25, 2025 | 331.54 | 339.00 | 330.10 | 336.27 | 334.55 | 2.02% | 1,389,466 |
| Nov 24, 2025 | 331.06 | 336.34 | 323.79 | 329.60 | 327.91 | 2.45% | 2,549,195 |
| Nov 21, 2025 | 315.54 | 324.35 | 314.08 | 321.73 | 320.08 | 2.47% | 1,173,833 |
| Nov 20, 2025 | 317.58 | 319.05 | 311.88 | 313.99 | 312.38 | -0.75% | 1,120,812 |
| Nov 19, 2025 | 324.17 | 324.41 | 315.81 | 316.37 | 314.75 | -2.51% | 1,497,907 |
| Nov 18, 2025 | 329.49 | 329.50 | 323.01 | 324.53 | 322.87 | -1.93% | 1,416,162 |
| Nov 17, 2025 | 325.49 | 336.48 | 324.39 | 330.91 | 329.21 | 1.56% | 1,995,837 |
| Nov 14, 2025 | 329.68 | 331.79 | 320.40 | 325.83 | 324.16 | -0.75% | 1,392,838 |
| Nov 13, 2025 | 325.61 | 332.66 | 321.54 | 328.28 | 326.60 | 0.20% | 1,759,629 |
| Nov 12, 2025 | 314.94 | 332.57 | 314.00 | 327.63 | 325.95 | 3.93% | 2,020,696 |
| Nov 11, 2025 | 306.76 | 317.35 | 303.60 | 315.25 | 313.63 | 3.78% | 1,449,618 |
| Nov 10, 2025 | 309.54 | 313.46 | 300.81 | 303.78 | 302.22 | -4.41% | 1,964,933 |
| Nov 7, 2025 | 313.48 | 317.83 | 310.71 | 317.78 | 316.15 | 1.06% | 1,151,470 |
| Nov 6, 2025 | 318.17 | 323.10 | 314.44 | 314.44 | 312.83 | -1.14% | 1,259,392 |
| Nov 5, 2025 | 315.09 | 319.02 | 312.13 | 318.08 | 316.45 | 0.46% | 1,299,939 |
| Nov 4, 2025 | 310.46 | 318.84 | 310.00 | 316.62 | 315.00 | 1.10% | 1,548,685 |
| Nov 3, 2025 | 317.92 | 318.50 | 308.83 | 313.19 | 311.58 | -1.26% | 1,530,016 |
| Oct 31, 2025 | 320.00 | 320.77 | 314.03 | 317.20 | 315.57 | -1.48% | 1,613,915 |
| Oct 30, 2025 | 333.00 | 335.38 | 321.80 | 321.95 | 320.30 | -4.28% | 1,709,923 |