Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
319.69
+1.08 (0.34%)
At close: Sep 29, 2025, 4:00 PM EDT
319.69
0.00 (0.00%)
After-hours: Sep 29, 2025, 7:00 PM EDT
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 318.31 | 321.63 | 316.01 | 319.69 | 319.69 | 0.34% | 1,074,107 |
| 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 |
| Aug 8, 2025 | 283.72 | 295.18 | 283.72 | 293.99 | 292.36 | 3.71% | 2,405,187 |
| Aug 7, 2025 | 278.92 | 284.55 | 278.20 | 283.48 | 281.91 | 2.60% | 2,237,438 |
| Aug 6, 2025 | 276.01 | 280.80 | 273.71 | 276.30 | 274.77 | -0.04% | 2,486,971 |
| Aug 5, 2025 | 274.31 | 282.75 | 274.28 | 276.41 | 274.88 | 0.54% | 2,012,955 |
| Aug 4, 2025 | 274.40 | 280.46 | 274.04 | 274.93 | 273.41 | 0.10% | 3,387,400 |
| Aug 1, 2025 | 286.00 | 288.09 | 273.84 | 274.66 | 273.14 | -2.97% | 3,382,622 |
| Jul 31, 2025 | 290.14 | 293.00 | 282.65 | 283.08 | 281.51 | -3.57% | 3,261,397 |
| Jul 30, 2025 | 290.94 | 294.60 | 286.22 | 293.55 | 291.92 | 1.67% | 2,133,238 |
| Jul 29, 2025 | 284.50 | 295.20 | 281.25 | 288.73 | 287.13 | 0.96% | 2,661,174 |
| Jul 28, 2025 | 288.78 | 291.50 | 283.50 | 285.98 | 284.40 | -1.08% | 2,470,389 |
| Jul 25, 2025 | 283.66 | 294.32 | 283.00 | 289.10 | 287.50 | 3.09% | 4,808,070 |
| Jul 24, 2025 | 290.00 | 295.68 | 279.76 | 280.43 | 278.88 | -5.45% | 3,569,423 |
| Jul 23, 2025 | 283.60 | 296.64 | 281.79 | 296.60 | 294.96 | 5.28% | 3,249,791 |
| Jul 22, 2025 | 275.99 | 283.46 | 275.99 | 281.72 | 280.16 | 1.91% | 3,505,396 |
| Jul 21, 2025 | 278.35 | 281.13 | 274.40 | 276.45 | 274.92 | -0.23% | 3,583,447 |