Elevance Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	433.34	434.00	429.78	429.86	429.86	0.33%	103,566
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
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