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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 375.00 | 384.59 | 372.98 | 377.95 | 377.95 | 0.52% | 2,159,083 |
| May 27, 2025 | 375.69 | 377.75 | 368.83 | 375.98 | 375.98 | 1.00% | 1,938,391 |
| May 23, 2025 | 385.21 | 386.29 | 368.75 | 372.27 | 372.27 | -3.18% | 2,479,635 |
| May 22, 2025 | 395.51 | 400.05 | 383.74 | 384.51 | 384.51 | -3.90% | 1,965,152 |
| May 21, 2025 | 403.02 | 411.31 | 399.92 | 400.12 | 400.12 | -3.00% | 1,540,416 |
| May 20, 2025 | 405.44 | 412.96 | 403.32 | 412.49 | 412.49 | 2.15% | 1,221,238 |
| May 19, 2025 | 405.27 | 407.00 | 397.83 | 403.81 | 403.81 | 0.13% | 1,329,566 |
| May 16, 2025 | 391.31 | 403.39 | 390.13 | 403.29 | 403.29 | 3.41% | 2,542,818 |
| May 15, 2025 | 366.38 | 390.24 | 357.45 | 390.00 | 390.00 | 4.20% | 2,954,406 |
| May 14, 2025 | 384.00 | 388.48 | 373.30 | 374.29 | 374.29 | -0.30% | 2,188,591 |
| May 13, 2025 | 399.78 | 399.78 | 374.78 | 375.40 | 375.40 | -9.91% | 3,575,027 |
| May 12, 2025 | 407.00 | 424.24 | 406.56 | 416.69 | 416.69 | 2.99% | 2,028,043 |
| May 9, 2025 | 412.62 | 413.67 | 402.11 | 404.58 | 404.58 | -1.89% | 948,128 |
| May 8, 2025 | 415.47 | 419.99 | 411.92 | 412.38 | 412.38 | -1.21% | 897,149 |
| May 7, 2025 | 415.34 | 418.90 | 413.66 | 417.43 | 417.43 | 0.83% | 822,253 |
| May 6, 2025 | 415.82 | 417.81 | 412.51 | 413.98 | 413.98 | -0.56% | 1,080,732 |
| May 5, 2025 | 412.31 | 417.92 | 408.00 | 416.30 | 416.30 | 1.54% | 1,222,075 |
| May 2, 2025 | 412.30 | 414.11 | 406.55 | 409.98 | 409.98 | 0.41% | 1,048,499 |
| May 1, 2025 | 418.35 | 419.38 | 408.11 | 408.31 | 408.31 | -2.92% | 1,321,904 |
| Apr 30, 2025 | 419.02 | 422.68 | 412.44 | 420.58 | 420.58 | 1.68% | 1,356,373 |
| Apr 29, 2025 | 414.90 | 415.55 | 408.55 | 413.65 | 413.65 | -0.04% | 1,140,707 |
| Apr 28, 2025 | 421.82 | 427.54 | 409.71 | 413.82 | 413.82 | -1.86% | 1,534,547 |
| Apr 25, 2025 | 426.76 | 426.76 | 414.41 | 421.68 | 421.68 | -1.66% | 1,534,529 |
| Apr 24, 2025 | 425.29 | 429.25 | 418.39 | 428.79 | 428.79 | 0.45% | 1,485,460 |
| Apr 23, 2025 | 414.75 | 432.93 | 414.75 | 426.87 | 426.87 | 2.64% | 1,801,408 |
| Apr 22, 2025 | 410.42 | 418.51 | 402.50 | 415.90 | 415.90 | 2.26% | 1,890,630 |
| Apr 21, 2025 | 421.66 | 422.45 | 402.21 | 406.69 | 406.69 | -4.20% | 2,294,371 |
| Apr 17, 2025 | 390.00 | 437.99 | 390.00 | 424.53 | 424.53 | -2.42% | 3,569,469 |
| Apr 16, 2025 | 437.58 | 441.39 | 432.30 | 435.04 | 435.04 | -0.62% | 1,170,441 |
| Apr 15, 2025 | 441.47 | 441.47 | 434.48 | 437.77 | 437.77 | -0.77% | 1,076,454 |
| Apr 14, 2025 | 439.68 | 443.29 | 435.00 | 441.17 | 441.17 | 0.31% | 1,017,112 |
| Apr 11, 2025 | 434.65 | 442.47 | 431.73 | 439.81 | 439.81 | 0.79% | 1,350,372 |
| Apr 10, 2025 | 438.19 | 444.37 | 428.29 | 436.37 | 436.37 | 0.16% | 1,617,649 |
| Apr 9, 2025 | 430.48 | 442.17 | 421.05 | 435.68 | 435.68 | 1.11% | 2,416,787 |
| Apr 8, 2025 | 455.05 | 458.75 | 426.19 | 430.90 | 430.90 | 1.83% | 3,101,999 |
| Apr 7, 2025 | 421.42 | 429.85 | 412.02 | 423.14 | 423.14 | -1.34% | 2,422,112 |
| Apr 4, 2025 | 450.29 | 458.73 | 428.47 | 428.89 | 428.89 | -5.26% | 4,515,555 |
| Apr 3, 2025 | 433.91 | 454.46 | 433.91 | 452.69 | 452.69 | 5.44% | 3,314,862 |
| Apr 2, 2025 | 430.15 | 432.68 | 426.31 | 429.33 | 429.33 | -0.77% | 1,156,445 |
| Apr 1, 2025 | 437.94 | 437.94 | 431.99 | 432.68 | 432.68 | -0.52% | 1,283,532 |
| Mar 31, 2025 | 434.73 | 438.57 | 430.92 | 434.96 | 434.96 | 0.69% | 1,560,624 |
| Mar 28, 2025 | 436.29 | 436.67 | 431.48 | 432.00 | 432.00 | 0.01% | 1,134,147 |
| Mar 27, 2025 | 430.04 | 433.73 | 424.78 | 431.95 | 431.95 | 0.33% | 1,075,239 |
| Mar 26, 2025 | 424.64 | 434.60 | 422.46 | 430.53 | 430.53 | 1.67% | 1,224,476 |
| 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 |