Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
330.51
+3.37 (1.03%)
At close: Feb 25, 2026, 4:00 PM EST
330.08
-0.43 (-0.13%)
After-hours: Feb 25, 2026, 7:56 PM EST
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 331.73 | 338.59 | 328.40 | 330.51 | 330.51 | 1.03% | 1,195,775 |
| Feb 24, 2026 | 335.14 | 335.14 | 320.68 | 327.14 | 327.14 | -2.60% | 953,509 |
| Feb 23, 2026 | 339.93 | 346.02 | 335.23 | 335.87 | 335.87 | -2.06% | 1,005,916 |
| Feb 20, 2026 | 348.02 | 348.75 | 337.78 | 342.93 | 342.93 | -1.51% | 1,129,272 |
| Feb 19, 2026 | 346.86 | 348.42 | 341.85 | 348.18 | 348.18 | 0.56% | 1,019,848 |
| Feb 18, 2026 | 342.75 | 346.87 | 341.05 | 346.24 | 346.24 | 0.42% | 967,451 |
| Feb 17, 2026 | 347.22 | 352.00 | 342.05 | 344.78 | 344.78 | -0.58% | 1,133,714 |
| Feb 13, 2026 | 336.89 | 346.85 | 334.38 | 346.80 | 346.80 | 3.20% | 1,427,586 |
| Feb 12, 2026 | 329.84 | 344.76 | 327.77 | 336.04 | 336.04 | 1.75% | 1,638,921 |
| Feb 11, 2026 | 325.00 | 331.31 | 323.30 | 330.25 | 330.25 | 1.42% | 1,500,494 |
| Feb 10, 2026 | 329.06 | 331.81 | 323.70 | 325.64 | 325.64 | -0.57% | 1,650,485 |
| Feb 9, 2026 | 334.40 | 339.57 | 324.67 | 327.50 | 327.50 | -3.39% | 1,966,549 |
| Feb 6, 2026 | 330.00 | 339.17 | 327.83 | 338.98 | 338.98 | 2.03% | 2,055,053 |
| Feb 5, 2026 | 338.57 | 345.46 | 331.45 | 332.25 | 332.25 | -2.45% | 1,831,813 |
| Feb 4, 2026 | 337.37 | 346.89 | 336.04 | 340.60 | 340.60 | 0.58% | 1,634,701 |
| Feb 3, 2026 | 340.60 | 347.22 | 333.61 | 338.65 | 338.65 | -0.93% | 1,568,173 |
| Feb 2, 2026 | 342.29 | 345.17 | 339.11 | 341.83 | 341.83 | -1.13% | 1,950,741 |
| Jan 30, 2026 | 347.90 | 350.84 | 342.01 | 345.74 | 345.74 | -0.36% | 1,669,857 |
| Jan 29, 2026 | 342.00 | 350.72 | 341.05 | 346.98 | 346.98 | 1.50% | 2,732,805 |
| Jan 28, 2026 | 315.46 | 347.47 | 315.46 | 341.85 | 341.85 | 5.86% | 4,362,648 |
| Jan 27, 2026 | 351.60 | 353.00 | 320.38 | 322.92 | 322.92 | -14.33% | 5,780,292 |
| Jan 26, 2026 | 371.34 | 378.44 | 367.88 | 376.93 | 376.93 | 1.58% | 1,465,313 |
| Jan 23, 2026 | 370.39 | 372.98 | 366.69 | 371.06 | 371.06 | -0.32% | 1,387,068 |
| Jan 22, 2026 | 368.66 | 372.95 | 364.89 | 372.24 | 372.24 | 0.64% | 1,482,737 |
| Jan 21, 2026 | 368.00 | 370.00 | 364.58 | 369.88 | 369.88 | 0.77% | 1,422,119 |
| Jan 20, 2026 | 370.07 | 376.00 | 366.06 | 367.06 | 367.06 | -2.08% | 1,573,811 |
| Jan 16, 2026 | 380.13 | 381.18 | 373.04 | 374.87 | 374.87 | -1.85% | 1,074,876 |
| Jan 15, 2026 | 375.26 | 383.00 | 365.61 | 381.93 | 381.93 | 2.44% | 1,531,154 |
| Jan 14, 2026 | 372.00 | 376.48 | 371.36 | 372.84 | 372.84 | 0.58% | 1,144,042 |
| Jan 13, 2026 | 373.25 | 376.00 | 368.08 | 370.68 | 370.68 | -1.14% | 820,043 |
| Jan 12, 2026 | 374.90 | 375.59 | 365.10 | 374.97 | 374.97 | 0.57% | 984,673 |
| Jan 9, 2026 | 376.20 | 378.28 | 372.35 | 372.83 | 372.83 | -0.52% | 887,255 |
| Jan 8, 2026 | 372.16 | 379.60 | 370.53 | 374.77 | 374.77 | 2.20% | 1,417,346 |
| Jan 7, 2026 | 373.13 | 374.93 | 366.05 | 366.69 | 366.69 | -1.26% | 1,149,359 |
| Jan 6, 2026 | 363.87 | 375.19 | 363.25 | 371.37 | 371.37 | 2.16% | 2,212,628 |
| Jan 5, 2026 | 353.09 | 366.93 | 352.29 | 363.51 | 363.51 | 2.61% | 1,310,303 |
| Jan 2, 2026 | 350.75 | 356.94 | 345.01 | 354.25 | 354.25 | 1.06% | 792,354 |
| Dec 31, 2025 | 349.18 | 351.74 | 349.03 | 350.55 | 350.55 | 0.50% | 855,602 |
| Dec 30, 2025 | 348.26 | 351.42 | 346.93 | 348.80 | 348.80 | 0.12% | 787,400 |
| Dec 29, 2025 | 348.35 | 350.47 | 347.30 | 348.38 | 348.38 | -0.43% | 1,634,938 |
| Dec 26, 2025 | 342.99 | 350.00 | 342.99 | 349.88 | 349.88 | 1.92% | 624,817 |
| Dec 24, 2025 | 344.40 | 346.86 | 342.54 | 343.30 | 343.30 | 0.02% | 458,299 |
| Dec 23, 2025 | 342.73 | 345.33 | 341.72 | 343.22 | 343.22 | -0.30% | 806,373 |
| Dec 22, 2025 | 340.69 | 346.00 | 339.00 | 344.27 | 344.27 | 1.05% | 1,354,673 |
| Dec 19, 2025 | 337.65 | 346.61 | 337.61 | 340.69 | 340.69 | -1.13% | 4,158,330 |
| Dec 18, 2025 | 342.08 | 346.38 | 337.54 | 344.60 | 344.60 | -0.39% | 1,860,365 |
| Dec 17, 2025 | 349.57 | 351.00 | 343.00 | 345.96 | 345.96 | -1.69% | 1,586,491 |
| Dec 16, 2025 | 360.41 | 361.55 | 348.59 | 351.90 | 351.90 | -2.43% | 1,206,125 |
| Dec 15, 2025 | 359.00 | 363.50 | 354.82 | 360.67 | 360.67 | 0.45% | 1,314,946 |
| Dec 12, 2025 | 360.43 | 363.42 | 357.88 | 359.07 | 359.07 | -0.32% | 2,090,647 |