Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
417.43
+3.45 (0.83%)
At close: May 7, 2025, 4:00 PM
416.41
-1.02 (-0.24%)
After-hours: May 7, 2025, 5:58 PM EDT
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 415.34 | 418.90 | 413.66 | 417.43 | 417.43 | 0.83% | 809,305 |
| May 6, 2025 | 415.82 | 417.81 | 412.51 | 413.98 | 413.98 | -0.56% | 1,080,732 |
| May 5, 2025 | 412.31 | 417.92 | 408.00 | 416.30 | 416.30 | 1.54% | 1,222,075 |
| May 2, 2025 | 412.30 | 414.11 | 406.55 | 409.98 | 409.98 | 0.41% | 1,048,499 |
| May 1, 2025 | 418.35 | 419.38 | 408.11 | 408.31 | 408.31 | -2.92% | 1,321,904 |
| Apr 30, 2025 | 419.02 | 422.68 | 412.44 | 420.58 | 420.58 | 1.68% | 1,356,373 |
| Apr 29, 2025 | 414.90 | 415.55 | 408.55 | 413.65 | 413.65 | -0.04% | 1,140,707 |
| Apr 28, 2025 | 421.82 | 427.54 | 409.71 | 413.82 | 413.82 | -1.86% | 1,534,547 |
| Apr 25, 2025 | 426.76 | 426.76 | 414.41 | 421.68 | 421.68 | -1.66% | 1,534,529 |
| Apr 24, 2025 | 425.29 | 429.25 | 418.39 | 428.79 | 428.79 | 0.45% | 1,485,460 |
| Apr 23, 2025 | 414.75 | 432.93 | 414.75 | 426.87 | 426.87 | 2.64% | 1,801,408 |
| Apr 22, 2025 | 410.42 | 418.51 | 402.50 | 415.90 | 415.90 | 2.26% | 1,890,630 |
| Apr 21, 2025 | 421.66 | 422.45 | 402.21 | 406.69 | 406.69 | -4.20% | 2,294,371 |
| Apr 17, 2025 | 390.00 | 437.99 | 390.00 | 424.53 | 424.53 | -2.42% | 3,569,469 |
| Apr 16, 2025 | 437.58 | 441.39 | 432.30 | 435.04 | 435.04 | -0.62% | 1,170,441 |
| Apr 15, 2025 | 441.47 | 441.47 | 434.48 | 437.77 | 437.77 | -0.77% | 1,076,454 |
| Apr 14, 2025 | 439.68 | 443.29 | 435.00 | 441.17 | 441.17 | 0.31% | 1,017,112 |
| Apr 11, 2025 | 434.65 | 442.47 | 431.73 | 439.81 | 439.81 | 0.79% | 1,350,372 |
| Apr 10, 2025 | 438.19 | 444.37 | 428.29 | 436.37 | 436.37 | 0.16% | 1,617,649 |
| Apr 9, 2025 | 430.48 | 442.17 | 421.05 | 435.68 | 435.68 | 1.11% | 2,416,787 |
| Apr 8, 2025 | 455.05 | 458.75 | 426.19 | 430.90 | 430.90 | 1.83% | 3,101,999 |
| Apr 7, 2025 | 421.42 | 429.85 | 412.02 | 423.14 | 423.14 | -1.34% | 2,422,112 |
| Apr 4, 2025 | 450.29 | 458.73 | 428.47 | 428.89 | 428.89 | -5.26% | 4,515,555 |
| Apr 3, 2025 | 433.91 | 454.46 | 433.91 | 452.69 | 452.69 | 5.44% | 3,314,862 |
| Apr 2, 2025 | 430.15 | 432.68 | 426.31 | 429.33 | 429.33 | -0.77% | 1,156,445 |
| Apr 1, 2025 | 437.94 | 437.94 | 431.99 | 432.68 | 432.68 | -0.52% | 1,283,532 |
| Mar 31, 2025 | 434.73 | 438.57 | 430.92 | 434.96 | 434.96 | 0.69% | 1,560,624 |
| Mar 28, 2025 | 436.29 | 436.67 | 431.48 | 432.00 | 432.00 | 0.01% | 1,134,147 |
| Mar 27, 2025 | 430.04 | 433.73 | 424.78 | 431.95 | 431.95 | 0.33% | 1,075,239 |
| Mar 26, 2025 | 424.64 | 434.60 | 422.46 | 430.53 | 430.53 | 1.67% | 1,224,476 |
| Mar 25, 2025 | 428.83 | 428.95 | 419.53 | 423.47 | 423.47 | -0.88% | 1,309,736 |
| Mar 24, 2025 | 425.99 | 432.32 | 424.78 | 427.23 | 427.23 | 0.01% | 972,102 |
| Mar 21, 2025 | 432.28 | 436.33 | 424.97 | 427.19 | 427.19 | -1.63% | 3,034,783 |
| Mar 20, 2025 | 430.43 | 436.45 | 428.23 | 434.28 | 434.28 | 0.88% | 1,331,009 |
| Mar 19, 2025 | 433.31 | 435.34 | 424.98 | 430.48 | 430.48 | -1.32% | 1,365,589 |
| Mar 18, 2025 | 433.28 | 438.14 | 430.74 | 436.25 | 436.25 | 1.31% | 2,135,062 |
| Mar 17, 2025 | 421.22 | 431.97 | 421.22 | 430.59 | 430.59 | 2.29% | 1,494,451 |
| Mar 14, 2025 | 416.82 | 422.45 | 414.53 | 420.94 | 420.94 | 0.88% | 1,451,690 |
| Mar 13, 2025 | 412.91 | 419.24 | 411.04 | 417.25 | 417.25 | 1.51% | 1,753,382 |
| Mar 12, 2025 | 417.68 | 420.72 | 410.65 | 411.04 | 411.04 | -2.61% | 2,135,391 |
| Mar 11, 2025 | 425.13 | 427.53 | 412.00 | 422.04 | 422.04 | 3.05% | 3,153,892 |
| Mar 10, 2025 | 408.84 | 419.89 | 408.34 | 409.55 | 409.55 | 0.02% | 1,965,111 |
| Mar 7, 2025 | 400.06 | 412.88 | 399.27 | 409.46 | 407.76 | 1.66% | 1,638,166 |
| Mar 6, 2025 | 397.85 | 404.43 | 393.06 | 402.77 | 401.10 | 1.33% | 1,393,884 |
| Mar 5, 2025 | 394.48 | 400.02 | 393.75 | 397.47 | 395.82 | 0.05% | 911,173 |
| Mar 4, 2025 | 395.50 | 403.82 | 392.83 | 397.27 | 395.62 | 0.45% | 1,485,325 |
| Mar 3, 2025 | 400.00 | 403.42 | 394.78 | 395.50 | 393.86 | -0.35% | 1,526,116 |
| Feb 28, 2025 | 392.37 | 397.31 | 389.66 | 396.88 | 395.23 | 1.02% | 1,554,610 |
| Feb 27, 2025 | 388.94 | 399.43 | 386.90 | 392.87 | 391.24 | 1.75% | 1,327,081 |
| Feb 26, 2025 | 396.73 | 399.10 | 384.83 | 386.13 | 384.52 | -3.93% | 2,208,985 |