Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	414.68	415.36	406.38	410.95	410.95	-0.80%	1,988,036
Sep 17, 2026	414.59	418.78	411.71	414.26	414.26	0.41%	1,170,897
Sep 16, 2026	417.00	422.36	411.66	412.56	412.56	-1.19%	1,058,774
Sep 15, 2026	423.00	423.56	415.81	417.54	417.54	-1.58%	1,337,467
Sep 14, 2026	422.54	427.17	420.28	424.24	424.24	1.32%	1,088,764
Sep 11, 2026	420.00	426.39	413.09	418.72	418.72	0.52%	1,322,807
Sep 10, 2026	407.38	421.90	406.00	416.54	416.54	5.41%	1,860,574
Sep 9, 2026	403.53	409.43	391.40	396.90	395.18	-1.25%	1,206,023
Sep 8, 2026	401.02	405.17	399.73	401.94	400.20	-1.36%	1,174,522
Sep 4, 2026	411.12	414.46	406.33	407.50	405.73	-1.76%	1,132,883
Sep 3, 2026	408.93	416.58	403.00	414.78	412.98	2.20%	1,225,767
Sep 2, 2026	404.83	409.00	402.93	405.84	404.08	0.69%	980,911
Sep 1, 2026	396.44	404.82	393.58	403.04	401.29	2.67%	1,101,998
Aug 31, 2026	393.94	395.36	390.80	392.54	390.84	-0.48%	1,090,737
Aug 28, 2026	400.81	403.16	394.40	394.43	392.72	-1.17%	561,390
Aug 27, 2026	397.36	404.09	395.22	399.11	397.38	-0.85%	569,338
Aug 26, 2026	399.00	410.29	399.00	402.54	400.80	0.92%	683,861
Aug 25, 2026	402.67	402.67	397.69	398.87	397.14	-0.93%	933,557
Aug 24, 2026	401.17	406.99	398.32	402.63	400.89	0.52%	805,539
Aug 21, 2026	396.96	404.49	396.96	400.54	398.80	1.07%	771,586
Aug 20, 2026	394.39	399.59	393.81	396.28	394.56	-0.54%	812,918
Aug 19, 2026	398.44	402.87	395.35	398.45	396.72	0.05%	1,123,085
Aug 18, 2026	394.46	402.72	391.77	398.27	396.54	2.06%	950,869
Aug 17, 2026	396.82	400.17	388.12	390.24	388.55	-2.52%	900,652
Aug 14, 2026	398.39	402.30	397.23	400.32	398.59	0.53%	730,753
Aug 13, 2026	400.80	404.72	397.63	398.22	396.49	-0.23%	652,286
Aug 12, 2026	386.94	399.16	385.84	399.14	397.41	2.25%	786,748
Aug 11, 2026	398.22	403.33	388.16	390.37	388.68	-1.84%	907,280
Aug 10, 2026	395.31	400.93	395.02	397.70	395.98	0.89%	854,594
Aug 7, 2026	390.39	395.70	387.31	394.20	392.49	0.72%	942,127
Aug 6, 2026	391.83	392.74	386.69	391.40	389.70	0.04%	910,923
Aug 5, 2026	375.20	392.43	370.47	391.24	389.54	3.50%	1,165,501
Aug 4, 2026	381.02	382.74	376.38	378.00	376.36	-1.25%	1,438,049
Aug 3, 2026	375.84	383.81	374.03	382.77	381.11	1.84%	1,140,044
Jul 31, 2026	376.01	380.04	373.16	375.84	374.21	-0.15%	977,238
Jul 30, 2026	371.47	378.17	368.69	376.40	374.77	0.11%	783,900
Jul 29, 2026	386.28	388.73	375.75	375.98	374.35	-2.53%	1,061,353
Jul 28, 2026	374.51	386.66	362.98	385.73	384.06	1.95%	1,758,625
Jul 27, 2026	378.80	379.34	372.39	378.36	376.72	0.18%	1,179,728
Jul 24, 2026	380.56	382.79	375.91	377.68	376.04	-0.43%	969,558
Jul 23, 2026	387.69	389.24	376.60	379.31	377.67	-2.51%	1,134,233
Jul 22, 2026	392.80	396.00	386.93	389.09	387.40	-1.11%	1,198,527
Jul 21, 2026	386.09	393.87	378.07	393.44	391.73	2.93%	1,414,287
Jul 20, 2026	376.42	388.60	374.46	382.23	380.57	2.44%	1,743,599
Jul 17, 2026	371.70	377.76	365.38	373.11	371.49	0.07%	1,940,385
Jul 16, 2026	394.40	396.05	370.00	372.85	371.23	-4.48%	2,902,941
Jul 15, 2026	392.78	395.86	376.16	390.33	388.64	-8.54%	3,897,310
Jul 14, 2026	436.24	436.24	422.32	426.79	424.94	0.38%	2,192,958
Jul 13, 2026	422.46	426.47	419.62	425.17	423.33	2.15%	1,245,004
Jul 10, 2026	420.08	422.07	415.49	416.23	414.43	-0.99%	779,525