Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
294.95
-0.80 (-0.27%)
At close: Mar 18, 2026, 4:00 PM EDT
292.67
-2.28 (-0.77%)
After-hours: Mar 18, 2026, 7:04 PM EDT
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 351.60 | 353.00 | 320.38 | 322.92 | 320.94 | -14.33% | 5,780,292 |
| Jan 26, 2026 | 371.34 | 378.44 | 367.88 | 376.93 | 374.62 | 1.58% | 1,465,313 |
| Jan 23, 2026 | 370.39 | 372.98 | 366.69 | 371.06 | 368.79 | -0.32% | 1,387,068 |
| Jan 22, 2026 | 368.66 | 372.95 | 364.89 | 372.24 | 369.96 | 0.64% | 1,482,737 |
| Jan 21, 2026 | 368.00 | 370.00 | 364.58 | 369.88 | 367.61 | 0.77% | 1,422,119 |
| Jan 20, 2026 | 370.07 | 376.00 | 366.06 | 367.06 | 364.81 | -2.08% | 1,573,811 |
| Jan 16, 2026 | 380.13 | 381.18 | 373.04 | 374.87 | 372.57 | -1.85% | 1,074,876 |
| Jan 15, 2026 | 375.26 | 383.00 | 365.61 | 381.93 | 379.59 | 2.44% | 1,531,154 |
| Jan 14, 2026 | 372.00 | 376.48 | 371.36 | 372.84 | 370.56 | 0.58% | 1,144,042 |
| Jan 13, 2026 | 373.25 | 376.00 | 368.08 | 370.68 | 368.41 | -1.14% | 820,043 |
| Jan 12, 2026 | 374.90 | 375.59 | 365.10 | 374.97 | 372.67 | 0.57% | 984,673 |
| Jan 9, 2026 | 376.20 | 378.28 | 372.35 | 372.83 | 370.55 | -0.52% | 887,255 |
| Jan 8, 2026 | 372.16 | 379.60 | 370.53 | 374.77 | 372.47 | 2.20% | 1,417,346 |
| Jan 7, 2026 | 373.13 | 374.93 | 366.05 | 366.69 | 364.44 | -1.26% | 1,149,359 |
| Jan 6, 2026 | 363.87 | 375.19 | 363.25 | 371.37 | 369.09 | 2.16% | 2,212,628 |