Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
376.63
+13.89 (3.83%)
At close: Apr 29, 2026, 4:00 PM EDT
374.76
-1.87 (-0.50%)
After-hours: Apr 29, 2026, 7:46 PM EDT
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 365.20 | 376.85 | 365.20 | 376.63 | 376.63 | 3.83% | 2,515,160 |
| Apr 28, 2026 | 359.17 | 366.59 | 357.23 | 362.74 | 362.74 | 1.86% | 1,759,469 |
| Apr 27, 2026 | 342.99 | 358.00 | 342.99 | 356.13 | 356.13 | 3.30% | 2,441,436 |
| Apr 24, 2026 | 348.00 | 350.79 | 342.75 | 344.76 | 344.76 | -0.44% | 1,582,287 |
| Apr 23, 2026 | 329.36 | 347.15 | 329.36 | 346.29 | 346.29 | 5.51% | 2,778,161 |
| Apr 22, 2026 | 337.88 | 339.50 | 325.42 | 328.20 | 328.20 | 0.03% | 2,968,624 |
| Apr 21, 2026 | 331.00 | 332.93 | 325.34 | 328.11 | 328.11 | 2.74% | 2,093,151 |
| Apr 20, 2026 | 321.43 | 324.19 | 315.32 | 319.36 | 319.36 | -1.14% | 1,607,554 |
| Apr 17, 2026 | 316.10 | 324.61 | 314.34 | 323.05 | 323.05 | 2.29% | 1,334,969 |
| Apr 16, 2026 | 310.88 | 316.13 | 309.08 | 315.82 | 315.82 | 1.49% | 1,345,796 |
| Apr 15, 2026 | 313.58 | 314.92 | 306.30 | 311.18 | 311.18 | -0.69% | 1,290,292 |
| Apr 14, 2026 | 317.86 | 322.81 | 312.88 | 313.35 | 313.35 | -0.86% | 1,402,361 |
| Apr 13, 2026 | 309.51 | 316.48 | 307.91 | 316.07 | 316.07 | 1.46% | 1,661,685 |
| Apr 10, 2026 | 318.42 | 319.81 | 311.25 | 311.53 | 311.53 | -1.69% | 1,049,006 |
| Apr 9, 2026 | 315.52 | 319.69 | 314.79 | 316.87 | 316.87 | -0.43% | 1,068,968 |
| Apr 8, 2026 | 315.64 | 319.38 | 313.93 | 318.23 | 318.23 | 2.05% | 1,108,583 |
| Apr 7, 2026 | 317.00 | 318.97 | 309.01 | 311.83 | 311.83 | 3.05% | 1,917,379 |
| Apr 6, 2026 | 300.10 | 306.00 | 298.82 | 302.61 | 302.61 | 0.62% | 1,585,247 |
| Apr 2, 2026 | 295.24 | 302.94 | 294.89 | 300.74 | 300.74 | 0.75% | 1,189,490 |
| Apr 1, 2026 | 292.83 | 299.32 | 292.07 | 298.50 | 298.50 | 1.96% | 1,256,386 |
| Mar 31, 2026 | 287.14 | 295.17 | 286.04 | 292.75 | 292.75 | 2.80% | 2,434,192 |
| Mar 30, 2026 | 288.62 | 289.97 | 283.27 | 284.79 | 284.79 | -0.56% | 1,606,139 |
| Mar 27, 2026 | 291.19 | 293.87 | 282.46 | 286.39 | 286.39 | -2.67% | 1,347,481 |
| Mar 26, 2026 | 296.05 | 297.85 | 292.80 | 294.25 | 294.25 | -0.62% | 978,367 |
| Mar 25, 2026 | 296.78 | 299.88 | 289.30 | 296.09 | 296.09 | 1.98% | 1,898,496 |
| Mar 24, 2026 | 288.39 | 290.38 | 283.92 | 290.33 | 290.33 | 0.38% | 1,202,933 |
| Mar 23, 2026 | 293.85 | 295.37 | 286.56 | 289.24 | 289.24 | -0.77% | 1,435,849 |
| Mar 20, 2026 | 290.58 | 293.96 | 287.70 | 291.48 | 291.48 | 0.11% | 2,225,485 |
| Mar 19, 2026 | 294.08 | 299.35 | 291.07 | 291.15 | 291.15 | -1.29% | 1,076,654 |
| Mar 18, 2026 | 292.72 | 295.80 | 290.47 | 294.95 | 294.95 | -0.27% | 1,262,898 |
| Mar 17, 2026 | 295.00 | 301.00 | 293.78 | 295.75 | 295.75 | 1.26% | 1,614,271 |
| Mar 16, 2026 | 293.54 | 294.95 | 291.63 | 292.07 | 292.07 | 0.15% | 1,837,339 |
| Mar 13, 2026 | 291.32 | 294.43 | 289.60 | 291.63 | 291.63 | 1.30% | 2,364,690 |
| Mar 12, 2026 | 292.00 | 295.79 | 283.10 | 287.89 | 287.89 | -0.66% | 2,831,467 |
| Mar 11, 2026 | 280.19 | 290.00 | 279.28 | 289.79 | 289.79 | 2.52% | 2,692,582 |
| Mar 10, 2026 | 287.22 | 290.58 | 280.92 | 282.68 | 282.68 | 0.69% | 2,913,395 |
| Mar 9, 2026 | 287.00 | 288.05 | 274.84 | 280.74 | 279.02 | -3.07% | 2,757,633 |
| Mar 6, 2026 | 286.50 | 289.96 | 281.50 | 289.64 | 287.87 | 1.10% | 2,772,569 |
| Mar 5, 2026 | 288.73 | 294.98 | 283.14 | 286.48 | 284.72 | -1.71% | 3,246,908 |
| Mar 4, 2026 | 284.37 | 293.72 | 283.33 | 291.45 | 289.66 | 2.61% | 2,344,199 |
| Mar 3, 2026 | 290.00 | 294.65 | 283.43 | 284.03 | 282.29 | -3.41% | 5,202,440 |
| Mar 2, 2026 | 315.06 | 316.03 | 289.97 | 294.07 | 292.27 | -8.10% | 4,482,039 |
| Feb 27, 2026 | 322.66 | 324.08 | 311.00 | 320.00 | 318.04 | -0.94% | 4,354,332 |
| Feb 26, 2026 | 330.81 | 334.01 | 322.22 | 323.05 | 321.07 | -2.26% | 2,164,542 |
| Feb 25, 2026 | 331.73 | 338.59 | 328.40 | 330.51 | 328.49 | 1.03% | 1,200,133 |
| Feb 24, 2026 | 335.14 | 335.14 | 320.68 | 327.14 | 325.14 | -2.60% | 1,253,685 |
| Feb 23, 2026 | 339.93 | 346.02 | 335.23 | 335.87 | 333.81 | -2.06% | 1,011,855 |
| Feb 20, 2026 | 348.02 | 348.75 | 337.78 | 342.93 | 340.83 | -1.51% | 1,130,392 |
| Feb 19, 2026 | 346.86 | 348.42 | 341.85 | 348.18 | 346.05 | 0.56% | 1,020,894 |
| Feb 18, 2026 | 342.75 | 346.87 | 341.05 | 346.24 | 344.12 | 0.42% | 967,465 |