Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	338.57	345.46	338.57	341.40	-	0.23%	77,596
Feb 4, 2026	337.37	346.89	336.04	340.60	340.60	0.58%	1,634,484
Feb 3, 2026	340.60	347.22	333.61	338.65	338.65	-0.93%	1,566,935
Feb 2, 2026	342.29	345.17	339.11	341.83	341.83	-1.13%	1,881,647
Jan 30, 2026	347.90	350.84	342.01	345.74	345.74	-0.36%	1,639,683
Jan 29, 2026	342.00	350.72	341.05	346.98	346.98	1.50%	2,436,535
Jan 28, 2026	315.46	347.47	315.46	341.85	341.85	5.86%	4,350,975
Jan 27, 2026	351.60	353.00	320.38	322.92	322.92	-14.33%	5,759,462
Jan 26, 2026	371.34	378.44	367.88	376.93	376.93	1.58%	1,446,775
Jan 23, 2026	370.39	372.98	366.69	371.06	371.06	-0.32%	1,383,642
Jan 22, 2026	368.66	372.95	364.89	372.24	372.24	0.64%	1,474,163
Jan 21, 2026	368.00	370.00	364.58	369.88	369.88	0.77%	1,413,450
Jan 20, 2026	370.07	376.00	366.06	367.06	367.06	-2.08%	1,561,700
Jan 16, 2026	380.13	381.18	373.04	374.87	374.87	-1.85%	1,068,700
Jan 15, 2026	375.26	383.00	365.61	381.93	381.93	2.44%	1,529,375
Jan 14, 2026	372.00	376.48	371.36	372.84	372.84	0.58%	1,140,724
Jan 13, 2026	373.25	376.00	368.08	370.68	370.68	-1.14%	809,749
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