Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	393.68	405.89	388.49	402.27	402.27	2.08%	1,597,381
May 18, 2026	390.00	394.88	385.05	394.07	394.07	0.35%	1,502,294
May 15, 2026	394.27	398.27	392.21	392.68	392.68	-1.02%	1,972,953
May 14, 2026	397.08	398.67	391.51	396.71	396.71	-0.73%	1,720,672
May 13, 2026	396.00	401.13	386.20	399.64	399.64	1.61%	3,159,998
May 12, 2026	382.45	395.00	375.31	393.30	393.30	3.03%	2,376,206
May 11, 2026	379.80	382.49	373.17	381.75	381.75	0.97%	1,947,444
May 8, 2026	376.24	379.23	371.09	378.07	378.07	1.38%	1,305,910
May 7, 2026	372.43	375.64	369.40	372.92	372.92	-0.48%	1,410,408
May 6, 2026	373.03	377.87	369.37	374.71	374.71	1.53%	1,177,619
May 5, 2026	372.13	373.73	366.95	369.07	369.07	-0.76%	1,358,680
May 4, 2026	371.39	374.09	370.40	371.90	371.90	-0.21%	1,052,297
May 1, 2026	373.80	375.36	369.09	372.68	372.68	-0.99%	763,333
Apr 30, 2026	373.50	376.63	366.32	376.42	376.42	-0.06%	1,730,582
Apr 29, 2026	365.20	376.85	365.20	376.63	376.63	3.83%	2,567,985
Apr 28, 2026	359.17	366.59	357.23	362.74	362.74	1.86%	1,759,593
Apr 27, 2026	342.99	358.00	342.99	356.13	356.13	3.30%	2,502,163
Apr 24, 2026	348.00	350.79	342.75	344.76	344.76	-0.44%	1,630,588
Apr 23, 2026	329.36	347.15	329.36	346.29	346.29	5.51%	2,778,360
Apr 22, 2026	337.88	339.50	325.42	328.20	328.20	0.03%	2,997,363
Apr 21, 2026	331.00	332.93	325.34	328.11	328.11	2.74%	2,102,137
Apr 20, 2026	321.43	324.19	315.32	319.36	319.36	-1.14%	1,607,716
Apr 17, 2026	316.10	324.61	314.34	323.05	323.05	2.29%	1,336,173
Apr 16, 2026	310.88	316.13	309.08	315.82	315.82	1.49%	1,350,044
Apr 15, 2026	313.58	314.92	306.30	311.18	311.18	-0.69%	1,375,541
Apr 14, 2026	317.86	322.81	312.88	313.35	313.35	-0.86%	1,687,183
Apr 13, 2026	309.51	316.48	307.91	316.07	316.07	1.46%	1,661,892
Apr 10, 2026	318.42	319.81	311.25	311.53	311.53	-1.69%	1,050,323
Apr 9, 2026	315.52	319.69	314.79	316.87	316.87	-0.43%	1,162,269
Apr 8, 2026	315.64	319.38	313.93	318.23	318.23	2.05%	1,109,036
Apr 7, 2026	317.00	318.97	309.01	311.83	311.83	3.05%	2,409,834
Apr 6, 2026	300.10	306.00	298.82	302.61	302.61	0.62%	1,949,082
Apr 2, 2026	295.24	302.94	294.89	300.74	300.74	0.75%	1,192,537
Apr 1, 2026	292.83	299.32	292.07	298.50	298.50	1.96%	1,310,578
Mar 31, 2026	287.14	295.17	286.04	292.75	292.75	2.80%	2,455,578
Mar 30, 2026	288.62	289.97	283.27	284.79	284.79	-0.56%	1,747,813
Mar 27, 2026	291.19	293.87	282.46	286.39	286.39	-2.67%	1,353,208
Mar 26, 2026	296.05	297.85	292.80	294.25	294.25	-0.62%	1,015,589
Mar 25, 2026	296.78	299.88	289.30	296.09	296.09	1.98%	1,910,784
Mar 24, 2026	288.39	290.38	283.92	290.33	290.33	0.38%	1,203,002
Mar 23, 2026	293.85	295.37	286.56	289.24	289.24	-0.77%	1,435,886
Mar 20, 2026	290.58	293.96	287.70	291.48	291.48	0.11%	2,452,604
Mar 19, 2026	294.08	299.35	291.07	291.15	291.15	-1.29%	1,132,855
Mar 18, 2026	292.72	295.80	290.47	294.95	294.95	-0.27%	1,305,113
Mar 17, 2026	295.00	301.00	293.78	295.75	295.75	1.26%	1,614,539
Mar 16, 2026	293.54	294.95	291.63	292.07	292.07	0.15%	1,837,465
Mar 13, 2026	291.32	294.43	289.60	291.63	291.63	1.30%	2,364,888
Mar 12, 2026	292.00	295.79	283.10	287.89	287.89	-0.66%	2,831,480
Mar 11, 2026	280.19	290.00	279.28	289.79	289.79	2.52%	2,692,761
Mar 10, 2026	287.22	290.58	280.92	282.68	282.68	0.69%	2,914,304