Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	395.31	400.93	395.02	396.24	-	0.52%	363,037
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
Jun 18, 2026	392.67	393.91	387.08	388.50	388.50	-0.71%	3,348,010
Jun 17, 2026	395.68	396.89	388.00	391.27	391.27	-1.64%	1,281,846
Jun 16, 2026	402.81	402.81	393.77	397.80	397.80	-1.02%	1,193,831
Jun 15, 2026	402.56	405.58	395.00	401.89	401.89	-0.54%	1,013,333
Jun 12, 2026	398.57	404.07	393.35	404.07	404.07	1.23%	1,544,367
Jun 11, 2026	404.95	406.92	395.00	399.18	399.18	-1.33%	2,096,285
Jun 10, 2026	425.00	426.98	401.64	404.56	404.56	-4.29%	2,435,839
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