Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
435.04
-2.73 (-0.62%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |