Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
377.95
+1.97 (0.52%)
May 28, 2025, 4:00 PM - Market closed

Elevance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025375.00384.59372.98377.95377.950.52%2,159,083
May 27, 2025375.69377.75368.83375.98375.981.00%1,938,391
May 23, 2025385.21386.29368.75372.27372.27-3.18%2,479,635
May 22, 2025395.51400.05383.74384.51384.51-3.90%1,965,152
May 21, 2025403.02411.31399.92400.12400.12-3.00%1,540,416
May 20, 2025405.44412.96403.32412.49412.492.15%1,221,238
May 19, 2025405.27407.00397.83403.81403.810.13%1,329,566
May 16, 2025391.31403.39390.13403.29403.293.41%2,542,818
May 15, 2025366.38390.24357.45390.00390.004.20%2,954,406
May 14, 2025384.00388.48373.30374.29374.29-0.30%2,188,591
May 13, 2025399.78399.78374.78375.40375.40-9.91%3,575,027
May 12, 2025407.00424.24406.56416.69416.692.99%2,028,043
May 9, 2025412.62413.67402.11404.58404.58-1.89%948,128
May 8, 2025415.47419.99411.92412.38412.38-1.21%897,149
May 7, 2025415.34418.90413.66417.43417.430.83%822,253
May 6, 2025415.82417.81412.51413.98413.98-0.56%1,080,732
May 5, 2025412.31417.92408.00416.30416.301.54%1,222,075
May 2, 2025412.30414.11406.55409.98409.980.41%1,048,499
May 1, 2025418.35419.38408.11408.31408.31-2.92%1,321,904
Apr 30, 2025419.02422.68412.44420.58420.581.68%1,356,373
Apr 29, 2025414.90415.55408.55413.65413.65-0.04%1,140,707
Apr 28, 2025421.82427.54409.71413.82413.82-1.86%1,534,547
Apr 25, 2025426.76426.76414.41421.68421.68-1.66%1,534,529
Apr 24, 2025425.29429.25418.39428.79428.790.45%1,485,460
Apr 23, 2025414.75432.93414.75426.87426.872.64%1,801,408
Apr 22, 2025410.42418.51402.50415.90415.902.26%1,890,630
Apr 21, 2025421.66422.45402.21406.69406.69-4.20%2,294,371
Apr 17, 2025390.00437.99390.00424.53424.53-2.42%3,569,469
Apr 16, 2025437.58441.39432.30435.04435.04-0.62%1,170,441
Apr 15, 2025441.47441.47434.48437.77437.77-0.77%1,076,454
Apr 14, 2025439.68443.29435.00441.17441.170.31%1,017,112
Apr 11, 2025434.65442.47431.73439.81439.810.79%1,350,372
Apr 10, 2025438.19444.37428.29436.37436.370.16%1,617,649
Apr 9, 2025430.48442.17421.05435.68435.681.11%2,416,787
Apr 8, 2025455.05458.75426.19430.90430.901.83%3,101,999
Apr 7, 2025421.42429.85412.02423.14423.14-1.34%2,422,112
Apr 4, 2025450.29458.73428.47428.89428.89-5.26%4,515,555
Apr 3, 2025433.91454.46433.91452.69452.695.44%3,314,862
Apr 2, 2025430.15432.68426.31429.33429.33-0.77%1,156,445
Apr 1, 2025437.94437.94431.99432.68432.68-0.52%1,283,532
Mar 31, 2025434.73438.57430.92434.96434.960.69%1,560,624
Mar 28, 2025436.29436.67431.48432.00432.000.01%1,134,147
Mar 27, 2025430.04433.73424.78431.95431.950.33%1,075,239
Mar 26, 2025424.64434.60422.46430.53430.531.67%1,224,476
Mar 25, 2025428.83428.95419.53423.47423.47-0.88%1,309,736
Mar 24, 2025425.99432.32424.78427.23427.230.01%972,102
Mar 21, 2025432.28436.33424.97427.19427.19-1.63%3,034,783
Mar 20, 2025430.43436.45428.23434.28434.280.88%1,331,009
Mar 19, 2025433.31435.34424.98430.48430.48-1.32%1,365,589
Mar 18, 2025433.28438.14430.74436.25436.251.31%2,135,062