Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	315.52	319.69	314.79	318.03	-	-0.06%	475,383
Apr 8, 2026	315.64	319.38	313.93	318.23	318.23	2.05%	1,108,583
Apr 7, 2026	317.00	318.97	309.01	311.83	311.83	3.05%	1,917,379
Apr 6, 2026	300.10	306.00	298.82	302.61	302.61	0.62%	1,585,247
Apr 2, 2026	295.24	302.94	294.89	300.74	300.74	0.75%	1,189,490
Apr 1, 2026	292.83	299.32	292.07	298.50	298.50	1.96%	1,256,386
Mar 31, 2026	287.14	295.17	286.04	292.75	292.75	2.80%	2,434,192
Mar 30, 2026	288.62	289.97	283.27	284.79	284.79	-0.56%	1,606,139
Mar 27, 2026	291.19	293.87	282.46	286.39	286.39	-2.67%	1,347,481
Mar 26, 2026	296.05	297.85	292.80	294.25	294.25	-0.62%	978,367
Mar 25, 2026	296.78	299.88	289.30	296.09	296.09	1.98%	1,898,496
Mar 24, 2026	288.39	290.38	283.92	290.33	290.33	0.38%	1,202,933
Mar 23, 2026	293.85	295.37	286.56	289.24	289.24	-0.77%	1,435,849
Mar 20, 2026	290.58	293.96	287.70	291.48	291.48	0.11%	2,225,485
Mar 19, 2026	294.08	299.35	291.07	291.15	291.15	-1.29%	1,076,654
Mar 18, 2026	292.72	295.80	290.47	294.95	294.95	-0.27%	1,262,898
Mar 17, 2026	295.00	301.00	293.78	295.75	295.75	1.26%	1,614,271
Mar 16, 2026	293.54	294.95	291.63	292.07	292.07	0.15%	1,837,339
Mar 13, 2026	291.32	294.43	289.60	291.63	291.63	1.30%	2,364,690
Mar 12, 2026	292.00	295.79	283.10	287.89	287.89	-0.66%	2,831,467
Mar 11, 2026	280.19	290.00	279.28	289.79	289.79	2.52%	2,692,582
Mar 10, 2026	287.22	290.58	280.92	282.68	282.68	0.69%	2,913,395
Mar 9, 2026	287.00	288.05	274.84	280.74	279.02	-3.07%	2,757,633
Mar 6, 2026	286.50	289.96	281.50	289.64	287.87	1.10%	2,772,569
Mar 5, 2026	288.73	294.98	283.14	286.48	284.72	-1.71%	3,246,908
Mar 4, 2026	284.37	293.72	283.33	291.45	289.66	2.61%	2,344,199
Mar 3, 2026	290.00	294.65	283.43	284.03	282.29	-3.41%	5,202,440
Mar 2, 2026	315.06	316.03	289.97	294.07	292.27	-8.10%	4,482,039
Feb 27, 2026	322.66	324.08	311.00	320.00	318.04	-0.94%	4,354,332
Feb 26, 2026	330.81	334.01	322.22	323.05	321.07	-2.26%	2,164,542
Feb 25, 2026	331.73	338.59	328.40	330.51	328.49	1.03%	1,200,133
Feb 24, 2026	335.14	335.14	320.68	327.14	325.14	-2.60%	1,253,685
Feb 23, 2026	339.93	346.02	335.23	335.87	333.81	-2.06%	1,011,855
Feb 20, 2026	348.02	348.75	337.78	342.93	340.83	-1.51%	1,130,392
Feb 19, 2026	346.86	348.42	341.85	348.18	346.05	0.56%	1,020,894
Feb 18, 2026	342.75	346.87	341.05	346.24	344.12	0.42%	967,465
Feb 17, 2026	347.22	352.00	342.05	344.78	342.67	-0.58%	1,133,714
Feb 13, 2026	336.89	346.85	334.38	346.80	344.68	3.20%	1,427,586
Feb 12, 2026	329.84	344.76	327.77	336.04	333.98	1.75%	1,638,921
Feb 11, 2026	325.00	331.31	323.30	330.25	328.23	1.42%	1,500,494
Feb 10, 2026	329.06	331.81	323.70	325.64	323.64	-0.57%	1,650,485
Feb 9, 2026	334.40	339.57	324.67	327.50	325.49	-3.39%	1,966,549
Feb 6, 2026	330.00	339.17	327.83	338.98	336.90	2.03%	2,055,053
Feb 5, 2026	338.57	345.46	331.45	332.25	330.21	-2.45%	1,831,813
Feb 4, 2026	337.37	346.89	336.04	340.60	338.51	0.58%	1,634,701
Feb 3, 2026	340.60	347.22	333.61	338.65	336.58	-0.93%	1,568,173
Feb 2, 2026	342.29	345.17	339.11	341.83	339.74	-1.13%	1,950,741
Jan 30, 2026	347.90	350.84	342.01	345.74	343.62	-0.36%	1,669,857
Jan 29, 2026	342.00	350.72	341.05	346.98	344.85	1.50%	2,732,805
Jan 28, 2026	315.46	347.47	315.46	341.85	339.76	5.86%	4,362,648