Skip to main content
Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
385.10
-5.40 (-1.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

Elevance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025379.00389.66378.00385.10385.10-1.38%1,736,513
Feb 20, 2025389.98396.22388.66390.50390.50-0.31%1,324,995
Feb 19, 2025382.84392.00382.50391.71391.712.41%1,123,882
Feb 18, 2025386.30387.78378.73382.48382.48-1.74%1,588,936
Feb 14, 2025392.04395.09388.08389.25389.25-0.60%1,202,262
Feb 13, 2025388.11392.37385.09391.60391.601.54%1,227,298
Feb 12, 2025391.24397.10379.41385.66385.66-1.42%1,443,634
Feb 11, 2025396.14398.36387.76391.22391.22-1.24%1,229,502
Feb 10, 2025392.37396.48390.25396.14396.141.21%858,074
Feb 7, 2025391.13394.72389.61391.42391.420.24%1,077,994
Feb 6, 2025400.31401.48388.91390.47390.47-2.91%1,453,473
Feb 5, 2025399.99402.66395.76402.16402.160.04%1,205,379
Feb 4, 2025400.17408.31398.32401.98401.98-0.77%1,349,560
Feb 3, 2025396.05408.50396.00405.10405.102.38%2,031,278
Jan 31, 2025398.31401.00395.32395.70395.70-0.91%1,183,997
Jan 30, 2025399.38400.30393.25399.32399.32-0.24%1,484,176
Jan 29, 2025404.40406.22399.71400.30400.30-1.26%1,418,473
Jan 28, 2025410.18412.37401.83405.40405.40-1.42%1,885,060
Jan 27, 2025405.13415.49404.26411.24411.242.56%1,961,226
Jan 24, 2025397.16402.95394.83400.96400.96-0.10%1,551,415
Jan 23, 2025404.72410.00389.31401.36401.362.72%3,157,688
Jan 22, 2025382.48392.55379.79390.73390.730.39%2,450,896
Jan 21, 2025388.80391.61386.93389.22389.221.02%1,999,119
Jan 17, 2025387.02389.90383.83385.29385.290.01%2,699,402
Jan 16, 2025377.40385.33375.13385.26385.26-1.04%2,406,701
Jan 15, 2025392.38393.00380.37389.29389.29-0.98%1,857,260
Jan 14, 2025391.15395.41388.79393.16393.16-0.84%1,345,452
Jan 13, 2025385.02398.43381.16396.49396.494.02%2,012,958
Jan 10, 2025381.24390.80379.01381.15381.15-0.55%1,779,912
Jan 8, 2025379.08384.18376.52383.24383.240.65%1,517,615
Jan 7, 2025381.13385.38378.98380.75380.750.29%1,190,556
Jan 6, 2025373.36383.79373.02379.65379.652.18%1,908,526
Jan 3, 2025366.77374.39366.22371.56371.561.57%1,251,273
Jan 2, 2025372.37374.84364.62365.83365.83-0.83%1,219,308
Dec 31, 2024370.00372.70367.92368.90368.900.03%1,205,818
Dec 30, 2024369.51369.62365.04368.80368.80-0.61%1,303,771
Dec 27, 2024371.57374.10368.54371.07371.07-0.69%812,106
Dec 26, 2024372.03374.87370.01373.66373.660.19%1,252,225
Dec 24, 2024368.45373.28367.73372.94372.940.55%468,226
Dec 23, 2024367.63371.43366.32370.89370.891.35%1,458,479
Dec 20, 2024365.66372.00364.86365.96365.96-0.14%3,445,621
Dec 19, 2024365.10370.90362.21366.48366.480.06%2,362,573
Dec 18, 2024365.52374.39364.71366.26366.26-0.01%2,237,064
Dec 17, 2024367.83374.00363.54366.30366.30-1.88%2,964,507
Dec 16, 2024380.77384.82371.84373.30373.30-2.13%2,636,313
Dec 13, 2024378.21387.70375.29381.41381.410.80%1,921,092
Dec 12, 2024387.65390.27377.97378.39378.39-1.86%1,730,151
Dec 11, 2024387.57389.84380.38385.56385.56-1.10%2,163,970
Dec 10, 2024394.56398.24387.70389.86389.86-1.47%2,201,323
Dec 9, 2024383.69397.79383.53395.66395.663.54%2,433,240
Dec 6, 2024393.84394.39379.29382.14382.14-2.76%2,731,180
Dec 5, 2024399.65400.14391.85392.98392.98-1.78%1,693,890
Dec 4, 2024407.53410.00397.60400.11398.46-1.95%1,903,592
Dec 3, 2024411.49412.34406.78408.07406.38-0.57%1,692,129
Dec 2, 2024408.79412.21404.06410.39408.700.84%2,030,482
Nov 29, 2024401.01409.75400.44406.96405.281.05%1,580,944
Nov 27, 2024401.47407.73401.46402.75401.090.20%1,179,428
Nov 26, 2024408.76408.76398.02401.96400.30-1.38%1,611,238
Nov 25, 2024404.47409.77403.52407.60405.921.25%2,468,028
Nov 22, 2024403.15406.73400.34402.55400.89-0.26%1,180,199
Nov 21, 2024398.94403.83397.74403.60401.931.54%1,380,830
Nov 20, 2024396.14400.03391.02397.48395.840.83%2,389,826
Nov 19, 2024397.17400.00391.83394.20392.57-1.62%2,000,403
Nov 18, 2024400.00403.68397.92400.70399.05-1,465,888
Nov 15, 2024405.00408.70398.43400.69399.04-1.56%2,616,673
Nov 14, 2024411.56414.36405.15407.04405.36-0.94%1,784,776
Nov 13, 2024412.80415.74410.19410.89409.19-0.49%1,448,107
Nov 12, 2024424.13425.26410.32412.92411.21-2.93%2,029,462
Nov 11, 2024423.98431.05423.43425.39423.630.66%1,620,619
Nov 8, 2024430.13431.13421.61422.62420.87-1.57%1,569,730
Nov 7, 2024430.81433.38425.12429.34427.570.10%2,263,932
Nov 6, 2024412.88432.48408.07428.93427.162.67%3,173,022
Nov 5, 2024416.74421.93415.00417.77416.04-0.02%2,185,290
Nov 4, 2024415.00419.61413.62417.86416.130.93%1,931,028
Nov 1, 2024409.01416.62408.46414.01412.302.03%2,410,171
Oct 31, 2024410.54413.00405.62405.76404.08-1.22%1,879,228
Oct 30, 2024410.62415.10409.42410.76409.060.05%1,930,436
Oct 29, 2024417.41417.82410.57410.57408.87-1.60%1,650,387
Oct 28, 2024426.77427.96417.05417.26415.54-1.88%1,518,589
Oct 25, 2024423.00433.85423.00425.27423.511.49%2,089,681
Oct 24, 2024418.92428.88418.60419.04417.310.84%2,352,432
Oct 23, 2024415.60420.59412.41415.54413.82-1.02%1,835,673
Oct 22, 2024415.07422.28413.16419.84418.11-0.57%2,234,440
Oct 21, 2024428.21435.61420.76422.26420.52-1.98%2,212,458
Oct 18, 2024436.44442.99426.21430.77428.99-3.06%3,318,980
Oct 17, 2024404.91447.24397.98444.35442.52-10.59%8,286,971
Oct 16, 2024484.00497.34484.00496.96494.912.71%1,828,740
Oct 15, 2024486.05493.00482.71483.87481.87-4.94%2,236,088
Oct 14, 2024501.99510.24500.14509.02506.921.42%1,184,361
Oct 11, 2024493.97505.54493.46501.88499.811.97%1,026,722
Oct 10, 2024494.78498.14491.37492.18490.15-0.27%1,088,984
Oct 9, 2024490.87494.04488.62493.51491.470.83%705,935
Oct 8, 2024495.45498.59486.32489.47487.45-0.52%924,293
Oct 7, 2024492.04493.58486.69492.02489.99-0.01%1,783,977
Oct 4, 2024499.77501.46490.16492.07490.04-1.24%1,473,893
Oct 3, 2024505.05505.75496.18498.25496.19-1.37%1,086,940
Oct 2, 2024499.10505.57492.01505.16503.07-1.19%2,142,084
Oct 1, 2024522.70524.68510.80511.26509.15-1.68%1,233,894
Sep 30, 2024523.53523.56515.89520.00517.85-0.75%1,318,938
Sep 27, 2024522.33528.52521.53523.95521.790.71%776,019