Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	424.61	430.31	423.38	425.73	425.73	-1.45%	1,444,694
Nov 5, 2026	440.00	448.54	424.78	432.00	432.00	-0.50%	2,113,758
Nov 4, 2026	421.10	437.97	412.06	434.18	434.18	4.94%	1,729,293
Nov 3, 2026	412.82	420.00	411.46	413.75	413.75	0.04%	917,419
Nov 2, 2026	421.34	424.11	406.90	413.60	413.60	-1.54%	2,182,768
Oct 30, 2026	425.00	426.77	416.47	420.07	420.07	-0.46%	1,286,164
Oct 29, 2026	419.00	422.56	417.51	422.02	422.02	1.84%	1,037,583
Oct 28, 2026	419.68	424.58	411.31	414.41	414.41	-1.68%	1,191,305
Oct 27, 2026	429.96	434.38	418.66	421.49	421.49	-2.28%	1,536,118
Oct 26, 2026	441.30	442.25	429.84	431.32	431.32	-1.96%	1,437,382
Oct 23, 2026	442.27	445.42	439.00	439.95	439.95	-1.20%	1,173,819
Oct 22, 2026	432.56	449.95	431.20	445.28	445.28	2.57%	1,428,183
Oct 21, 2026	445.00	450.69	426.13	434.13	434.13	-1.37%	2,474,825
Oct 20, 2026	432.87	440.67	431.09	440.18	440.18	2.31%	1,546,831
Oct 19, 2026	427.19	435.50	425.00	430.23	430.23	0.46%	998,327
Oct 16, 2026	433.34	434.00	426.72	428.26	428.26	-0.04%	1,167,739
Oct 15, 2026	429.00	432.26	424.87	428.43	428.43	0.08%	1,503,358
Oct 14, 2026	428.82	434.00	421.78	428.09	428.09	0.66%	2,070,829
Oct 13, 2026	427.00	433.89	420.99	425.27	425.27	0.75%	1,757,822
Oct 12, 2026	415.00	423.98	413.70	422.09	422.09	2.28%	828,433
Oct 9, 2026	401.92	418.56	400.94	412.70	412.70	2.93%	2,076,759
Oct 8, 2026	403.83	407.37	397.12	400.94	400.94	-0.83%	780,088
Oct 7, 2026	401.00	410.54	399.98	404.31	404.31	1.05%	902,982
Oct 6, 2026	396.68	400.97	394.42	400.09	400.09	1.41%	1,005,541
Oct 5, 2026	387.67	395.99	385.00	394.51	394.51	2.09%	711,979
Oct 2, 2026	382.09	388.04	380.65	386.43	386.43	1.25%	883,784
Oct 1, 2026	388.00	390.37	375.74	381.67	381.67	-1.84%	1,074,314
Sep 30, 2026	391.91	396.14	383.04	388.82	388.82	-1.00%	1,303,496
Sep 29, 2026	391.00	395.44	390.00	392.73	392.73	-0.47%	884,364
Sep 28, 2026	396.99	400.17	392.44	394.59	394.59	-0.38%	1,303,415
Sep 25, 2026	400.00	405.13	394.69	396.09	396.09	-0.54%	1,169,666
Sep 24, 2026	397.00	400.97	394.31	398.25	398.25	-0.08%	1,099,953
Sep 23, 2026	400.84	404.39	396.37	398.56	398.56	-0.96%	1,170,346
Sep 22, 2026	412.07	412.75	401.38	402.43	402.43	-1.68%	1,108,290
Sep 21, 2026	410.31	411.48	406.20	409.31	409.31	-0.40%	919,694
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