Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
318.27
+0.04 (0.01%)
Apr 9, 2026, 3:22 PM EDT - Market open
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 |