Elevance Health, Inc. (BMV:ELV)
Mexico
· Delayed Price · Currency is MXN 5,767.05
-65.95 (-1.13%)
At close: Nov 20, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5,777.00 | 5,777.00 | 5,767.05 | 5,767.05 | 5,735.86 | -1.13% | 12 |
| Nov 19, 2025 | 5,833.00 | 5,833.00 | 5,833.00 | 5,833.00 | 5,801.46 | -2.90% | 10 |
| Nov 18, 2025 | 6,007.34 | 6,007.34 | 6,007.34 | 6,007.34 | 5,974.85 | 0.24% | 143 |
| Nov 14, 2025 | 5,993.05 | 5,993.05 | 5,993.05 | 5,993.05 | 5,960.64 | 1.84% | 4,979 |
| Nov 4, 2025 | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 5,853.17 | -6.74% | 5 |
| Oct 21, 2025 | 6,318.00 | 6,318.00 | 6,310.00 | 6,310.00 | 6,275.88 | -3.66% | 35 |
| Oct 10, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,514.58 | - | 12 |
| Oct 7, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,514.58 | 1.47% | 37 |
| Oct 6, 2025 | 6,460.00 | 6,460.00 | 6,455.00 | 6,455.00 | 6,420.09 | 6.87% | 38 |
| Sep 24, 2025 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,007.34 | 2.20% | 32 |
| Sep 23, 2025 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,878.04 | 1.90% | 12 |
| Sep 19, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,768.63 | 0.87% | 19 |
| Sep 15, 2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,718.90 | 0.40% | 7 |
| Sep 10, 2025 | 5,727.00 | 5,727.00 | 5,727.00 | 5,727.00 | 5,696.03 | -0.75% | 69 |
| Sep 8, 2025 | 5,765.00 | 5,770.00 | 5,765.00 | 5,770.00 | 5,707.11 | -1.20% | 53 |
| Aug 20, 2025 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,776.34 | - | 25 |
| Aug 18, 2025 | 5,902.00 | 5,902.00 | 5,840.00 | 5,840.00 | 5,776.34 | 6.93% | 1,985 |
| Aug 14, 2025 | 5,461.40 | 5,461.40 | 5,461.40 | 5,461.40 | 5,401.87 | 0.86% | 631 |
| Aug 12, 2025 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 5,355.98 | -1.37% | 781 |
| Aug 11, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,430.16 | 2.62% | 14 |
| Jul 28, 2025 | 5,349.98 | 5,349.98 | 5,349.98 | 5,349.98 | 5,291.66 | 1.90% | 301 |
| Jul 24, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,192.77 | -2.96% | 20 |
| Jul 23, 2025 | 5,385.25 | 5,420.00 | 5,385.25 | 5,410.00 | 5,351.03 | 2.08% | 1,350 |
| Jul 18, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,242.23 | -7.02% | 23 |
| Jul 17, 2025 | 5,800.00 | 5,800.00 | 5,700.04 | 5,700.04 | 5,637.91 | -12.00% | 700 |
| Jul 16, 2025 | 6,477.02 | 6,477.02 | 6,477.02 | 6,477.02 | 6,406.42 | -13.02% | 147 |
| Jul 2, 2025 | 7,446.44 | 7,446.44 | 7,446.44 | 7,446.44 | 7,365.27 | 1.59% | 9 |
| Jun 5, 2025 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,217.88 | 0.75% | 171 |