Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
329.92
+0.24 (0.07%)
Dec 2, 2025, 12:00 PM EST - Market open
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 329.55 | 330.00 | 326.20 | 329.51 | - | -0.05% | 189,788 |
| Dec 1, 2025 | 336.80 | 339.28 | 329.38 | 329.68 | 329.68 | -2.54% | 1,375,381 |
| Nov 28, 2025 | 338.55 | 339.93 | 335.57 | 338.26 | 338.26 | -0.08% | 570,818 |
| Nov 26, 2025 | 336.16 | 341.89 | 332.21 | 338.52 | 338.52 | 0.67% | 1,691,116 |
| Nov 25, 2025 | 331.54 | 339.00 | 330.10 | 336.27 | 336.27 | 2.02% | 1,389,466 |
| Nov 24, 2025 | 331.06 | 336.34 | 323.79 | 329.60 | 329.60 | 2.45% | 2,549,195 |
| Nov 21, 2025 | 315.54 | 324.35 | 314.08 | 321.73 | 321.73 | 2.47% | 1,173,833 |
| Nov 20, 2025 | 317.58 | 319.05 | 311.88 | 313.99 | 313.99 | -0.75% | 1,120,812 |
| Nov 19, 2025 | 324.17 | 324.41 | 315.81 | 316.37 | 316.37 | -2.51% | 1,497,907 |
| Nov 18, 2025 | 329.49 | 329.50 | 323.01 | 324.53 | 324.53 | -1.93% | 1,416,162 |
| Nov 17, 2025 | 325.49 | 336.48 | 324.39 | 330.91 | 330.91 | 1.56% | 1,995,837 |
| Nov 14, 2025 | 329.68 | 331.79 | 320.40 | 325.83 | 325.83 | -0.75% | 1,392,838 |
| Nov 13, 2025 | 325.61 | 332.66 | 321.54 | 328.28 | 328.28 | 0.20% | 1,759,629 |
| Nov 12, 2025 | 314.94 | 332.57 | 314.00 | 327.63 | 327.63 | 3.93% | 2,020,696 |
| Nov 11, 2025 | 306.76 | 317.35 | 303.60 | 315.25 | 315.25 | 3.78% | 1,449,618 |
| Nov 10, 2025 | 309.54 | 313.46 | 300.81 | 303.78 | 303.78 | -4.41% | 1,964,933 |
| Nov 7, 2025 | 313.48 | 317.83 | 310.71 | 317.78 | 317.78 | 1.06% | 1,151,470 |
| Nov 6, 2025 | 318.17 | 323.10 | 314.44 | 314.44 | 314.44 | -1.14% | 1,259,392 |
| Nov 5, 2025 | 315.09 | 319.02 | 312.13 | 318.08 | 318.08 | 0.46% | 1,299,939 |
| Nov 4, 2025 | 310.46 | 318.84 | 310.00 | 316.62 | 316.62 | 1.10% | 1,548,685 |
| Nov 3, 2025 | 317.92 | 318.50 | 308.83 | 313.19 | 313.19 | -1.26% | 1,530,016 |
| Oct 31, 2025 | 320.00 | 320.77 | 314.03 | 317.20 | 317.20 | -1.48% | 1,613,915 |
| Oct 30, 2025 | 333.00 | 335.38 | 321.80 | 321.95 | 321.95 | -4.28% | 1,709,923 |
| Oct 29, 2025 | 341.22 | 342.23 | 334.53 | 336.36 | 336.36 | -0.90% | 1,573,168 |
| Oct 28, 2025 | 342.49 | 347.26 | 337.50 | 339.40 | 339.40 | -0.90% | 1,368,738 |
| Oct 27, 2025 | 341.02 | 342.73 | 338.08 | 342.49 | 342.49 | 0.04% | 1,137,872 |
| Oct 24, 2025 | 347.01 | 349.03 | 340.04 | 342.35 | 342.35 | -1.13% | 1,318,327 |
| Oct 23, 2025 | 338.66 | 348.68 | 335.10 | 346.28 | 346.28 | 0.31% | 2,493,856 |
| Oct 22, 2025 | 346.98 | 348.26 | 337.91 | 345.21 | 345.21 | -1.30% | 3,057,227 |
| Oct 21, 2025 | 344.70 | 354.58 | 337.01 | 349.75 | 349.75 | -1.22% | 4,062,121 |
| Oct 20, 2025 | 348.77 | 355.79 | 347.62 | 354.07 | 354.07 | 1.52% | 1,946,891 |
| Oct 17, 2025 | 348.54 | 351.21 | 345.93 | 348.77 | 348.77 | 0.17% | 1,440,079 |
| Oct 16, 2025 | 347.73 | 351.55 | 346.99 | 348.18 | 348.18 | -0.37% | 1,162,452 |
| Oct 15, 2025 | 347.21 | 351.28 | 342.73 | 349.49 | 349.49 | -0.28% | 1,764,692 |
| Oct 14, 2025 | 345.12 | 351.43 | 344.37 | 350.48 | 350.48 | -0.27% | 1,638,332 |
| Oct 13, 2025 | 351.15 | 355.29 | 350.48 | 351.42 | 351.42 | -0.52% | 1,173,599 |
| Oct 10, 2025 | 360.23 | 361.64 | 352.03 | 353.24 | 353.24 | -1.37% | 1,768,968 |
| Oct 9, 2025 | 363.90 | 364.87 | 358.11 | 358.13 | 358.13 | -1.16% | 1,291,684 |
| Oct 8, 2025 | 358.11 | 364.83 | 357.50 | 362.34 | 362.34 | 1.36% | 1,834,147 |
| Oct 7, 2025 | 353.91 | 359.21 | 352.35 | 357.49 | 357.49 | 2.16% | 1,782,183 |
| Oct 6, 2025 | 353.91 | 355.23 | 349.06 | 349.94 | 349.94 | -0.16% | 1,725,369 |
| Oct 3, 2025 | 341.28 | 357.00 | 341.09 | 350.50 | 350.50 | 3.02% | 2,683,073 |
| Oct 2, 2025 | 329.00 | 341.39 | 328.90 | 340.24 | 340.24 | 2.28% | 2,182,141 |
| Oct 1, 2025 | 324.03 | 332.77 | 323.06 | 332.66 | 332.66 | 2.95% | 2,128,508 |
| Sep 30, 2025 | 319.21 | 325.22 | 317.22 | 323.12 | 323.12 | 1.07% | 1,854,874 |
| Sep 29, 2025 | 318.31 | 321.63 | 316.01 | 319.69 | 319.69 | 0.34% | 1,139,336 |
| 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 |