Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
423.64
-3.59 (-0.84%)
Mar 25, 2025, 4:00 PM EST - Market closed
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 428.83 | 428.95 | 419.53 | 423.47 | 423.47 | -0.88% | 1,309,736 |
| Mar 24, 2025 | 425.99 | 432.32 | 424.78 | 427.23 | 427.23 | 0.01% | 972,102 |
| Mar 21, 2025 | 432.28 | 436.33 | 424.97 | 427.19 | 427.19 | -1.63% | 3,034,783 |
| Mar 20, 2025 | 430.43 | 436.45 | 428.23 | 434.28 | 434.28 | 0.88% | 1,331,009 |
| Mar 19, 2025 | 433.31 | 435.34 | 424.98 | 430.48 | 430.48 | -1.32% | 1,365,589 |
| Mar 18, 2025 | 433.28 | 438.14 | 430.74 | 436.25 | 436.25 | 1.31% | 2,135,062 |
| Mar 17, 2025 | 421.22 | 431.97 | 421.22 | 430.59 | 430.59 | 2.29% | 1,494,451 |
| Mar 14, 2025 | 416.82 | 422.45 | 414.53 | 420.94 | 420.94 | 0.88% | 1,451,690 |
| Mar 13, 2025 | 412.91 | 419.24 | 411.04 | 417.25 | 417.25 | 1.51% | 1,753,382 |
| Mar 12, 2025 | 417.68 | 420.72 | 410.65 | 411.04 | 411.04 | -2.61% | 2,135,391 |
| Mar 11, 2025 | 425.13 | 427.53 | 412.00 | 422.04 | 422.04 | 3.05% | 3,153,892 |
| Mar 10, 2025 | 408.84 | 419.89 | 408.34 | 409.55 | 409.55 | 0.02% | 1,965,111 |
| Mar 7, 2025 | 400.06 | 412.88 | 399.27 | 409.46 | 407.76 | 1.66% | 1,638,166 |
| Mar 6, 2025 | 397.85 | 404.43 | 393.06 | 402.77 | 401.10 | 1.33% | 1,393,884 |
| Mar 5, 2025 | 394.48 | 400.02 | 393.75 | 397.47 | 395.82 | 0.05% | 911,173 |
| Mar 4, 2025 | 395.50 | 403.82 | 392.83 | 397.27 | 395.62 | 0.45% | 1,485,325 |
| Mar 3, 2025 | 400.00 | 403.42 | 394.78 | 395.50 | 393.86 | -0.35% | 1,526,116 |
| Feb 28, 2025 | 392.37 | 397.31 | 389.66 | 396.88 | 395.23 | 1.02% | 1,554,610 |
| Feb 27, 2025 | 388.94 | 399.43 | 386.90 | 392.87 | 391.24 | 1.75% | 1,327,081 |
| Feb 26, 2025 | 396.73 | 399.10 | 384.83 | 386.13 | 384.52 | -3.93% | 2,208,985 |
| Feb 25, 2025 | 386.96 | 403.16 | 386.09 | 401.93 | 400.26 | 4.33% | 2,174,443 |
| Feb 24, 2025 | 385.10 | 388.37 | 378.62 | 385.26 | 383.66 | 0.04% | 1,299,266 |
| Feb 21, 2025 | 379.00 | 389.66 | 378.00 | 385.10 | 383.50 | -1.38% | 1,737,086 |
| Feb 20, 2025 | 389.98 | 396.22 | 388.66 | 390.50 | 388.88 | -0.31% | 1,324,995 |
| Feb 19, 2025 | 382.84 | 392.00 | 382.50 | 391.71 | 390.08 | 2.41% | 1,123,882 |
| Feb 18, 2025 | 386.30 | 387.78 | 378.73 | 382.48 | 380.89 | -1.74% | 1,588,936 |
| Feb 14, 2025 | 392.04 | 395.09 | 388.08 | 389.25 | 387.63 | -0.60% | 1,202,262 |
| Feb 13, 2025 | 388.11 | 392.37 | 385.09 | 391.60 | 389.97 | 1.54% | 1,227,298 |
| Feb 12, 2025 | 391.24 | 397.10 | 379.41 | 385.66 | 384.06 | -1.42% | 1,443,634 |
| Feb 11, 2025 | 396.14 | 398.36 | 387.76 | 391.22 | 389.59 | -1.24% | 1,229,502 |
| Feb 10, 2025 | 392.37 | 396.48 | 390.25 | 396.14 | 394.49 | 1.21% | 858,074 |
| Feb 7, 2025 | 391.13 | 394.72 | 389.61 | 391.42 | 389.79 | 0.24% | 1,077,994 |
| Feb 6, 2025 | 400.31 | 401.48 | 388.91 | 390.47 | 388.85 | -2.91% | 1,453,473 |
| Feb 5, 2025 | 399.99 | 402.66 | 395.76 | 402.16 | 400.49 | 0.04% | 1,205,379 |
| Feb 4, 2025 | 400.17 | 408.31 | 398.32 | 401.98 | 400.31 | -0.77% | 1,349,560 |
| Feb 3, 2025 | 396.05 | 408.50 | 396.00 | 405.10 | 403.42 | 2.38% | 2,031,278 |
| Jan 31, 2025 | 398.31 | 401.00 | 395.32 | 395.70 | 394.06 | -0.91% | 1,183,997 |
| Jan 30, 2025 | 399.38 | 400.30 | 393.25 | 399.32 | 397.66 | -0.24% | 1,484,176 |
| Jan 29, 2025 | 404.40 | 406.22 | 399.71 | 400.30 | 398.64 | -1.26% | 1,418,473 |
| Jan 28, 2025 | 410.18 | 412.37 | 401.83 | 405.40 | 403.71 | -1.42% | 1,885,060 |
| Jan 27, 2025 | 405.13 | 415.49 | 404.26 | 411.24 | 409.53 | 2.56% | 1,961,226 |
| Jan 24, 2025 | 397.16 | 402.95 | 394.83 | 400.96 | 399.29 | -0.10% | 1,551,415 |
| Jan 23, 2025 | 404.72 | 410.00 | 389.31 | 401.36 | 399.69 | 2.72% | 3,157,688 |
| Jan 22, 2025 | 382.48 | 392.55 | 379.79 | 390.73 | 389.11 | 0.39% | 2,450,896 |
| Jan 21, 2025 | 388.80 | 391.61 | 386.93 | 389.22 | 387.60 | 1.02% | 1,999,119 |
| Jan 17, 2025 | 387.02 | 389.90 | 383.83 | 385.29 | 383.69 | 0.01% | 2,699,402 |
| Jan 16, 2025 | 377.40 | 385.33 | 375.13 | 385.26 | 383.66 | -1.04% | 2,406,701 |
| Jan 15, 2025 | 392.38 | 393.00 | 380.37 | 389.29 | 387.67 | -0.98% | 1,857,260 |
| Jan 14, 2025 | 391.15 | 395.41 | 388.79 | 393.16 | 391.53 | -0.84% | 1,345,452 |
| Jan 13, 2025 | 385.02 | 398.43 | 381.16 | 396.49 | 394.84 | 4.02% | 2,012,958 |