Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	420.20	426.66	418.65	424.43	422.71	1.50%	1,745,961
Jun 8, 2026	411.55	421.00	410.50	418.15	416.46	0.63%	1,785,485
Jun 5, 2026	410.83	416.56	408.97	415.53	413.85	1.49%	1,739,313
Jun 4, 2026	400.20	411.80	397.43	409.44	407.78	4.64%	1,424,875
Jun 3, 2026	392.26	396.75	390.29	391.27	389.68	0.58%	1,483,423
Jun 2, 2026	401.00	402.08	387.23	389.03	387.45	-3.38%	2,189,152
Jun 1, 2026	390.82	403.27	390.82	402.66	401.03	2.41%	2,037,838
May 29, 2026	395.93	396.52	389.55	393.19	391.60	0.11%	2,469,743
May 28, 2026	391.50	393.32	387.27	392.75	391.16	0.33%	1,355,446
May 27, 2026	388.71	392.67	386.76	391.47	389.88	0.93%	1,337,615
May 26, 2026	388.91	392.69	384.30	387.85	386.28	-1.73%	1,518,776
May 22, 2026	393.64	396.59	392.02	394.69	393.09	1.25%	1,090,599
May 21, 2026	393.80	394.00	387.75	389.82	388.24	-1.61%	1,253,965
May 20, 2026	403.00	408.00	392.02	396.21	394.60	-1.51%	1,539,585
May 19, 2026	393.68	405.89	388.49	402.27	400.64	2.08%	1,607,592
May 18, 2026	390.00	394.88	385.05	394.07	392.47	0.35%	1,508,425
May 15, 2026	394.27	398.27	392.21	392.68	391.09	-1.02%	1,972,953
May 14, 2026	397.08	398.67	391.51	396.71	395.10	-0.73%	1,720,672
May 13, 2026	396.00	401.13	386.20	399.64	398.02	1.61%	3,159,998
May 12, 2026	382.45	395.00	375.31	393.30	391.71	3.03%	2,376,206
May 11, 2026	379.80	382.49	373.17	381.75	380.20	0.97%	1,947,444
May 8, 2026	376.24	379.23	371.09	378.07	376.54	1.38%	1,305,910
May 7, 2026	372.43	375.64	369.40	372.92	371.41	-0.48%	1,410,408
May 6, 2026	373.03	377.87	369.37	374.71	373.19	1.53%	1,177,619
May 5, 2026	372.13	373.73	366.95	369.07	367.57	-0.76%	1,358,680
May 4, 2026	371.39	374.09	370.40	371.90	370.39	-0.21%	1,052,297
May 1, 2026	373.80	375.36	369.09	372.68	371.17	-0.99%	763,333
Apr 30, 2026	373.50	376.63	366.32	376.42	374.89	-0.06%	1,730,582
Apr 29, 2026	365.20	376.85	365.20	376.63	375.10	3.83%	2,567,985
Apr 28, 2026	359.17	366.59	357.23	362.74	361.27	1.86%	1,759,593
Apr 27, 2026	342.99	358.00	342.99	356.13	354.69	3.30%	2,502,163
Apr 24, 2026	348.00	350.79	342.75	344.76	343.36	-0.44%	1,630,588
Apr 23, 2026	329.36	347.15	329.36	346.29	344.89	5.51%	2,778,360
Apr 22, 2026	337.88	339.50	325.42	328.20	326.87	0.03%	2,997,363
Apr 21, 2026	331.00	332.93	325.34	328.11	326.78	2.74%	2,102,137
Apr 20, 2026	321.43	324.19	315.32	319.36	318.07	-1.14%	1,607,716
Apr 17, 2026	316.10	324.61	314.34	323.05	321.74	2.29%	1,336,173
Apr 16, 2026	310.88	316.13	309.08	315.82	314.54	1.49%	1,350,044
Apr 15, 2026	313.58	314.92	306.30	311.18	309.92	-0.69%	1,375,541
Apr 14, 2026	317.86	322.81	312.88	313.35	312.08	-0.86%	1,687,183
Apr 13, 2026	309.51	316.48	307.91	316.07	314.79	1.46%	1,661,892
Apr 10, 2026	318.42	319.81	311.25	311.53	310.27	-1.69%	1,050,323
Apr 9, 2026	315.52	319.69	314.79	316.87	315.59	-0.43%	1,162,269
Apr 8, 2026	315.64	319.38	313.93	318.23	316.94	2.05%	1,109,036
Apr 7, 2026	317.00	318.97	309.01	311.83	310.57	3.05%	2,409,834
Apr 6, 2026	300.10	306.00	298.82	302.61	301.38	0.62%	1,949,082
Apr 2, 2026	295.24	302.94	294.89	300.74	299.52	0.75%	1,192,537
Apr 1, 2026	292.83	299.32	292.07	298.50	297.29	1.96%	1,310,578
Mar 31, 2026	287.14	295.17	286.04	292.75	291.56	2.80%	2,455,578
Mar 30, 2026	288.62	289.97	283.27	284.79	283.64	-0.56%	1,747,813