Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	393.94	395.36	390.80	392.54	392.54	-0.48%	1,007,069
Aug 28, 2026	400.81	403.16	394.40	394.43	394.43	-1.17%	561,082
Aug 27, 2026	397.36	404.09	395.22	399.11	399.11	-0.85%	568,990
Aug 26, 2026	399.00	410.29	399.00	402.54	402.54	0.92%	677,788
Aug 25, 2026	402.67	402.67	397.69	398.87	398.87	-0.93%	802,189
Aug 24, 2026	401.17	406.99	398.32	402.63	402.63	0.52%	804,720
Aug 21, 2026	396.96	404.49	396.96	400.54	400.54	1.07%	756,933
Aug 20, 2026	394.39	399.59	393.81	396.28	396.28	-0.54%	809,346
Aug 19, 2026	398.44	402.87	395.35	398.45	398.45	0.05%	1,097,543
Aug 18, 2026	394.46	402.72	391.77	398.27	398.27	2.06%	948,811
Aug 17, 2026	396.82	400.17	388.12	390.24	390.24	-2.52%	900,573
Aug 14, 2026	398.39	402.30	397.23	400.32	400.32	0.53%	681,449
Aug 13, 2026	400.80	404.72	397.63	398.22	398.22	-0.23%	611,298
Aug 12, 2026	386.94	399.16	385.84	399.14	399.14	2.25%	737,731
Aug 11, 2026	398.22	403.33	388.16	390.37	390.37	-1.84%	889,703
Aug 10, 2026	395.31	400.93	395.02	397.70	397.70	0.89%	830,692
Aug 7, 2026	390.39	395.70	387.31	394.20	394.20	0.72%	941,859
Aug 6, 2026	391.83	392.74	386.69	391.40	391.40	0.04%	907,106
Aug 5, 2026	375.20	392.43	370.47	391.24	391.24	3.50%	1,159,027
Aug 4, 2026	381.02	382.74	376.38	378.00	378.00	-1.25%	1,371,394
Aug 3, 2026	375.84	383.81	374.03	382.77	382.77	1.84%	1,139,963
Jul 31, 2026	376.01	380.04	373.16	375.84	375.84	-0.15%	976,397
Jul 30, 2026	371.47	378.17	368.69	376.40	376.40	0.11%	782,977
Jul 29, 2026	386.28	388.73	375.78	375.98	375.98	-2.53%	1,012,279
Jul 28, 2026	374.51	386.66	362.98	385.73	385.73	1.95%	1,754,173
Jul 27, 2026	378.80	379.34	372.39	378.36	378.36	0.18%	1,178,326
Jul 24, 2026	380.56	382.79	375.91	377.68	377.68	-0.43%	923,746
Jul 23, 2026	387.69	389.24	376.60	379.31	379.31	-2.51%	1,133,756
Jul 22, 2026	392.80	396.00	386.93	389.09	389.09	-1.11%	1,196,642
Jul 21, 2026	386.09	393.87	378.07	393.44	393.44	2.93%	1,399,856
Jul 20, 2026	376.42	388.60	374.46	382.23	382.23	2.44%	1,696,680
Jul 17, 2026	371.70	377.76	365.38	373.11	373.11	0.07%	1,920,189
Jul 16, 2026	394.40	396.05	370.00	372.85	372.85	-4.48%	2,885,362
Jul 15, 2026	392.78	395.86	376.16	390.33	390.33	-8.54%	3,848,919
Jul 14, 2026	436.24	436.24	422.32	426.79	426.79	0.38%	2,140,363
Jul 13, 2026	422.46	426.47	419.62	425.17	425.17	2.15%	1,240,184
Jul 10, 2026	420.08	422.07	415.49	416.23	416.23	-0.99%	750,757
Jul 9, 2026	415.76	427.64	415.76	420.39	420.39	1.04%	1,009,511
Jul 8, 2026	418.38	427.00	414.20	416.08	416.08	-0.66%	1,179,547
Jul 7, 2026	412.85	420.07	412.29	418.85	418.85	2.62%	1,157,776
Jul 6, 2026	416.44	418.00	406.91	408.17	408.17	-2.33%	1,593,657
Jul 2, 2026	422.00	427.19	414.68	417.89	417.89	0.41%	1,499,065
Jul 1, 2026	389.90	416.26	388.70	416.19	416.19	7.62%	2,075,210
Jun 30, 2026	389.77	391.12	384.54	386.73	386.73	-0.34%	1,836,660
Jun 29, 2026	393.16	395.00	386.81	388.03	388.03	-1.81%	1,222,653
Jun 26, 2026	386.25	395.58	384.44	395.18	395.18	2.03%	2,820,693
Jun 25, 2026	387.00	389.89	383.42	387.32	387.32	0.86%	1,667,348
Jun 24, 2026	396.59	397.27	381.24	384.00	384.00	-2.81%	2,098,839
Jun 23, 2026	398.88	399.28	393.28	395.10	395.10	0.07%	1,207,598
Jun 22, 2026	389.11	397.13	388.94	394.82	394.82	1.63%	1,141,048