Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	386.09	391.80	378.07	389.99	-	2.03%	446,069
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
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