Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
389.22
+3.93 (1.02%)
Jan 21, 2025, 4:00 PM EST - Market closed
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 388.80 | 391.61 | 386.93 | 389.22 | 389.22 | 1.02% | 1,989,678 |
| Jan 17, 2025 | 387.02 | 389.90 | 383.83 | 385.29 | 385.29 | 0.01% | 2,699,402 |
| Jan 16, 2025 | 377.40 | 385.33 | 375.13 | 385.26 | 385.26 | -1.04% | 2,406,701 |
| Jan 15, 2025 | 392.38 | 393.00 | 380.37 | 389.29 | 389.29 | -0.98% | 1,857,260 |
| Jan 14, 2025 | 391.15 | 395.41 | 388.79 | 393.16 | 393.16 | -0.84% | 1,345,452 |
| Jan 13, 2025 | 385.02 | 398.43 | 381.16 | 396.49 | 396.49 | 4.02% | 2,012,958 |
| Jan 10, 2025 | 381.24 | 390.80 | 379.01 | 381.15 | 381.15 | -0.55% | 1,779,912 |
| Jan 8, 2025 | 379.08 | 384.18 | 376.52 | 383.24 | 383.24 | 0.65% | 1,517,615 |
| Jan 7, 2025 | 381.13 | 385.38 | 378.98 | 380.75 | 380.75 | 0.29% | 1,190,556 |
| Jan 6, 2025 | 373.36 | 383.79 | 373.02 | 379.65 | 379.65 | 2.18% | 1,908,526 |
| Jan 3, 2025 | 366.77 | 374.39 | 366.22 | 371.56 | 371.56 | 1.57% | 1,251,273 |
| Jan 2, 2025 | 372.37 | 374.84 | 364.62 | 365.83 | 365.83 | -0.83% | 1,219,308 |
| Dec 31, 2024 | 370.00 | 372.70 | 367.92 | 368.90 | 368.90 | 0.03% | 1,205,818 |
| Dec 30, 2024 | 369.51 | 369.62 | 365.04 | 368.80 | 368.80 | -0.61% | 1,303,771 |
| Dec 27, 2024 | 371.57 | 374.10 | 368.54 | 371.07 | 371.07 | -0.69% | 812,106 |
| Dec 26, 2024 | 372.03 | 374.87 | 370.01 | 373.66 | 373.66 | 0.19% | 1,252,225 |
| Dec 24, 2024 | 368.45 | 373.28 | 367.73 | 372.94 | 372.94 | 0.55% | 468,226 |
| Dec 23, 2024 | 367.63 | 371.43 | 366.32 | 370.89 | 370.89 | 1.35% | 1,458,479 |
| Dec 20, 2024 | 365.66 | 372.00 | 364.86 | 365.96 | 365.96 | -0.14% | 3,445,621 |
| Dec 19, 2024 | 365.10 | 370.90 | 362.21 | 366.48 | 366.48 | 0.06% | 2,362,573 |
| Dec 18, 2024 | 365.52 | 374.39 | 364.71 | 366.26 | 366.26 | -0.01% | 2,237,064 |
| Dec 17, 2024 | 367.83 | 374.00 | 363.54 | 366.30 | 366.30 | -1.88% | 2,964,507 |
| Dec 16, 2024 | 380.77 | 384.82 | 371.84 | 373.30 | 373.30 | -2.13% | 2,636,313 |
| Dec 13, 2024 | 378.21 | 387.70 | 375.29 | 381.41 | 381.41 | 0.80% | 1,921,092 |
| Dec 12, 2024 | 387.65 | 390.27 | 377.97 | 378.39 | 378.39 | -1.86% | 1,730,151 |
| Dec 11, 2024 | 387.57 | 389.84 | 380.38 | 385.56 | 385.56 | -1.10% | 2,163,970 |
| Dec 10, 2024 | 394.56 | 398.24 | 387.70 | 389.86 | 389.86 | -1.47% | 2,201,323 |
| Dec 9, 2024 | 383.69 | 397.79 | 383.53 | 395.66 | 395.66 | 3.54% | 2,433,240 |
| Dec 6, 2024 | 393.84 | 394.39 | 379.29 | 382.14 | 382.14 | -2.76% | 2,731,180 |
| Dec 5, 2024 | 399.65 | 400.14 | 391.85 | 392.98 | 392.98 | -1.78% | 1,693,890 |
| Dec 4, 2024 | 407.53 | 410.00 | 397.60 | 400.11 | 398.46 | -1.95% | 1,903,592 |
| Dec 3, 2024 | 411.49 | 412.34 | 406.78 | 408.07 | 406.38 | -0.57% | 1,692,129 |
| Dec 2, 2024 | 408.79 | 412.21 | 404.06 | 410.39 | 408.70 | 0.84% | 2,030,482 |
| Nov 29, 2024 | 401.01 | 409.75 | 400.44 | 406.96 | 405.28 | 1.05% | 1,580,944 |
| Nov 27, 2024 | 401.47 | 407.73 | 401.46 | 402.75 | 401.09 | 0.20% | 1,179,428 |
| Nov 26, 2024 | 408.76 | 408.76 | 398.02 | 401.96 | 400.30 | -1.38% | 1,611,238 |
| Nov 25, 2024 | 404.47 | 409.77 | 403.52 | 407.60 | 405.92 | 1.25% | 2,468,028 |
| Nov 22, 2024 | 403.15 | 406.73 | 400.34 | 402.55 | 400.89 | -0.26% | 1,180,199 |
| Nov 21, 2024 | 398.94 | 403.83 | 397.74 | 403.60 | 401.93 | 1.54% | 1,380,830 |
| Nov 20, 2024 | 396.14 | 400.03 | 391.02 | 397.48 | 395.84 | 0.83% | 2,389,826 |
| Nov 19, 2024 | 397.17 | 400.00 | 391.83 | 394.20 | 392.57 | -1.62% | 2,000,403 |
| Nov 18, 2024 | 400.00 | 403.68 | 397.92 | 400.70 | 399.05 | - | 1,465,888 |
| Nov 15, 2024 | 405.00 | 408.70 | 398.43 | 400.69 | 399.04 | -1.56% | 2,616,673 |
| Nov 14, 2024 | 411.56 | 414.36 | 405.15 | 407.04 | 405.36 | -0.94% | 1,784,776 |
| Nov 13, 2024 | 412.80 | 415.74 | 410.19 | 410.89 | 409.19 | -0.49% | 1,448,107 |
| Nov 12, 2024 | 424.13 | 425.26 | 410.32 | 412.92 | 411.21 | -2.93% | 2,029,462 |
| Nov 11, 2024 | 423.98 | 431.05 | 423.43 | 425.39 | 423.63 | 0.66% | 1,620,619 |
| Nov 8, 2024 | 430.13 | 431.13 | 421.61 | 422.62 | 420.87 | -1.57% | 1,569,730 |
| Nov 7, 2024 | 430.81 | 433.38 | 425.12 | 429.34 | 427.57 | 0.10% | 2,263,932 |
| Nov 6, 2024 | 412.88 | 432.48 | 408.07 | 428.93 | 427.16 | 2.67% | 3,173,022 |
| Nov 5, 2024 | 416.74 | 421.93 | 415.00 | 417.77 | 416.04 | -0.02% | 2,185,290 |
| Nov 4, 2024 | 415.00 | 419.61 | 413.62 | 417.86 | 416.13 | 0.93% | 1,931,028 |
| Nov 1, 2024 | 409.01 | 416.62 | 408.46 | 414.01 | 412.30 | 2.03% | 2,410,171 |
| Oct 31, 2024 | 410.54 | 413.00 | 405.62 | 405.76 | 404.08 | -1.22% | 1,879,228 |
| Oct 30, 2024 | 410.62 | 415.10 | 409.42 | 410.76 | 409.06 | 0.05% | 1,930,436 |
| Oct 29, 2024 | 417.41 | 417.82 | 410.57 | 410.57 | 408.87 | -1.60% | 1,650,387 |
| Oct 28, 2024 | 426.77 | 427.96 | 417.05 | 417.26 | 415.54 | -1.88% | 1,518,589 |
| Oct 25, 2024 | 423.00 | 433.85 | 423.00 | 425.27 | 423.51 | 1.49% | 2,089,681 |
| Oct 24, 2024 | 418.92 | 428.88 | 418.60 | 419.04 | 417.31 | 0.84% | 2,352,432 |
| Oct 23, 2024 | 415.60 | 420.59 | 412.41 | 415.54 | 413.82 | -1.02% | 1,835,673 |
| Oct 22, 2024 | 415.07 | 422.28 | 413.16 | 419.84 | 418.11 | -0.57% | 2,234,440 |
| Oct 21, 2024 | 428.21 | 435.61 | 420.76 | 422.26 | 420.52 | -1.98% | 2,212,458 |
| Oct 18, 2024 | 436.44 | 442.99 | 426.21 | 430.77 | 428.99 | -3.06% | 3,318,980 |
| Oct 17, 2024 | 404.91 | 447.24 | 397.98 | 444.35 | 442.52 | -10.59% | 8,286,971 |
| Oct 16, 2024 | 484.00 | 497.34 | 484.00 | 496.96 | 494.91 | 2.71% | 1,828,740 |
| Oct 15, 2024 | 486.05 | 493.00 | 482.71 | 483.87 | 481.87 | -4.94% | 2,236,088 |
| Oct 14, 2024 | 501.99 | 510.24 | 500.14 | 509.02 | 506.92 | 1.42% | 1,184,361 |
| Oct 11, 2024 | 493.97 | 505.54 | 493.46 | 501.88 | 499.81 | 1.97% | 1,026,722 |
| Oct 10, 2024 | 494.78 | 498.14 | 491.37 | 492.18 | 490.15 | -0.27% | 1,088,984 |
| Oct 9, 2024 | 490.87 | 494.04 | 488.62 | 493.51 | 491.47 | 0.83% | 705,935 |
| Oct 8, 2024 | 495.45 | 498.59 | 486.32 | 489.47 | 487.45 | -0.52% | 924,293 |
| Oct 7, 2024 | 492.04 | 493.58 | 486.69 | 492.02 | 489.99 | -0.01% | 1,783,977 |
| Oct 4, 2024 | 499.77 | 501.46 | 490.16 | 492.07 | 490.04 | -1.24% | 1,473,893 |
| Oct 3, 2024 | 505.05 | 505.75 | 496.18 | 498.25 | 496.19 | -1.37% | 1,086,940 |
| Oct 2, 2024 | 499.10 | 505.57 | 492.01 | 505.16 | 503.07 | -1.19% | 2,142,084 |
| Oct 1, 2024 | 522.70 | 524.68 | 510.80 | 511.26 | 509.15 | -1.68% | 1,233,894 |
| Sep 30, 2024 | 523.53 | 523.56 | 515.89 | 520.00 | 517.85 | -0.75% | 1,318,938 |
| Sep 27, 2024 | 522.33 | 528.52 | 521.53 | 523.95 | 521.79 | 0.71% | 776,019 |
| Sep 26, 2024 | 521.04 | 523.90 | 517.17 | 520.28 | 518.13 | -0.04% | 726,237 |
| Sep 25, 2024 | 529.50 | 534.35 | 520.18 | 520.49 | 518.34 | -1.30% | 1,157,817 |
| Sep 24, 2024 | 532.53 | 534.74 | 527.07 | 527.35 | 525.17 | -1.23% | 1,057,075 |
| Sep 23, 2024 | 540.54 | 542.22 | 533.40 | 533.90 | 531.70 | -1.10% | 964,677 |
| Sep 20, 2024 | 536.97 | 540.29 | 536.03 | 539.86 | 537.63 | 0.35% | 1,677,134 |
| Sep 19, 2024 | 541.31 | 544.54 | 535.51 | 538.00 | 535.78 | -0.27% | 721,157 |
| Sep 18, 2024 | 544.08 | 544.60 | 538.14 | 539.46 | 537.23 | -0.75% | 850,986 |
| Sep 17, 2024 | 554.03 | 554.03 | 540.37 | 543.51 | 541.27 | -1.80% | 792,240 |
| Sep 16, 2024 | 554.12 | 559.95 | 552.55 | 553.50 | 551.21 | 0.48% | 709,212 |
| Sep 13, 2024 | 547.13 | 552.94 | 543.80 | 550.84 | 548.57 | 0.91% | 471,348 |
| Sep 12, 2024 | 543.94 | 546.81 | 538.17 | 545.85 | 543.60 | 0.45% | 731,459 |
| Sep 11, 2024 | 542.00 | 544.29 | 533.37 | 543.39 | 541.15 | -0.14% | 788,646 |
| Sep 10, 2024 | 543.42 | 545.62 | 537.59 | 544.15 | 541.90 | 0.09% | 881,192 |
| Sep 9, 2024 | 545.41 | 547.98 | 540.80 | 543.66 | 539.80 | 0.32% | 721,762 |
| Sep 6, 2024 | 548.15 | 550.96 | 541.72 | 541.91 | 538.06 | -0.46% | 1,059,242 |
| Sep 5, 2024 | 548.09 | 548.09 | 535.76 | 544.40 | 540.53 | -0.53% | 877,381 |
| Sep 4, 2024 | 561.82 | 562.12 | 536.33 | 547.31 | 543.42 | -2.66% | 1,406,224 |
| Sep 3, 2024 | 556.17 | 567.26 | 556.17 | 562.29 | 558.30 | 0.97% | 902,031 |
| Aug 30, 2024 | 551.54 | 557.60 | 549.80 | 556.89 | 552.93 | 0.87% | 1,226,379 |
| Aug 29, 2024 | 552.60 | 554.90 | 545.94 | 552.09 | 548.17 | 0.18% | 456,086 |
| Aug 28, 2024 | 549.23 | 555.00 | 546.28 | 551.09 | 547.18 | 0.49% | 464,762 |
| Aug 27, 2024 | 548.30 | 550.10 | 544.33 | 548.43 | 544.53 | 0.70% | 459,139 |