Skip to main content
Elevance Health, Inc. (LON:0HG8)
London flag London · Delayed Price · Currency is GBP · Price in USD
330.46
+0.47 (0.14%)
Dec 5, 2025, 5:07 PM BST

Elevance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025329.00333.50328.20329.49329.49-1.02%160
Dec 4, 2025335.89336.24329.00332.90331.190.01%2,268
Dec 3, 2025332.47335.10325.95332.85331.151.09%2,698
Dec 2, 2025331.05335.00324.65329.26327.58-1.73%1,553
Dec 1, 2025337.81339.87328.06335.04333.33-1.27%3,503
Nov 28, 2025338.63340.94336.67339.35337.620.10%231
Nov 26, 2025337.19340.49333.68339.02337.291.20%10,201
Nov 25, 2025330.22338.11329.00335.00333.292.49%269
Nov 24, 2025321.68335.70319.55326.86325.190.94%255
Nov 21, 2025313.58323.93313.16323.83322.173.24%307
Nov 20, 2025318.10319.99312.32313.68312.07-1.74%422
Nov 19, 2025325.06325.06316.37319.23317.60-1.86%12,482
Nov 18, 2025328.64333.30324.03325.29323.62-2.35%732
Nov 17, 2025327.50336.38324.53333.13331.431.95%1,122
Nov 14, 2025325.94330.40319.01326.76325.09-0.38%488
Nov 13, 2025328.50332.14321.40328.02326.34-0.85%244
Nov 12, 2025317.95332.20314.00330.82329.134.95%363
Nov 11, 2025303.29315.23302.28315.23313.623.60%1,973
Nov 10, 2025313.93317.89301.99304.28302.72-2.74%1,674
Nov 7, 2025310.93314.35310.93312.85311.25-1.30%705
Nov 6, 2025318.17323.16316.50316.96315.340.02%339
Nov 5, 2025315.00319.00312.21316.89315.27-0.39%277
Nov 4, 2025310.46318.52310.00318.14316.511.77%188
Nov 3, 2025319.55319.55308.87312.61311.01-0.86%572
Oct 31, 2025322.00322.53314.81315.32313.70-3.37%414
Oct 30, 2025336.37336.37324.73326.31324.64-2.85%331
Oct 29, 2025342.18342.18334.77335.89334.17-1.07%165
Oct 28, 2025349.46351.00337.38339.52337.78-0.61%400
Oct 27, 2025342.10342.23338.49341.61339.86-0.53%385
Oct 24, 2025348.40348.47341.58343.44341.68-1.13%113
Oct 23, 2025338.24347.85335.04347.37345.591.45%8,537
Oct 22, 2025348.03348.08338.71342.42340.67-1.87%1,601
Oct 21, 2025370.00380.00337.62348.93347.15-1.67%5,037
Oct 20, 2025348.64355.25347.51354.86353.042.07%519
Oct 17, 2025346.00350.50340.00347.68345.90-0.72%2,334
Oct 16, 2025347.73351.33346.63350.20348.410.15%138
Oct 15, 2025349.00350.82343.61349.69347.90-0.23%549
Oct 14, 2025351.04351.04344.15350.49348.70-0.75%3,245
Oct 13, 2025354.20355.40350.07353.15351.34-0.87%1,535
Oct 10, 2025357.27361.05351.77356.23354.41-1.32%2,548
Oct 9, 2025356.88368.49349.74361.00359.15-0.34%2,524
Oct 8, 2025351.05362.83351.05362.22360.371.59%334
Oct 7, 2025353.91356.98352.44356.56354.741.50%315
Oct 6, 2025355.00355.00349.66351.31349.510.40%584
Oct 3, 2025341.28356.44341.09349.92348.132.85%2,616
Oct 2, 2025331.15340.22328.73340.22338.482.78%581
Oct 1, 2025326.00331.71322.95331.02329.332.20%1,707
Sep 30, 2025319.60324.09318.12323.89322.241.26%308
Sep 29, 2025318.01320.55316.16319.86318.220.28%817
Sep 26, 2025319.91319.91316.68318.95317.320.63%248
Sep 25, 2025326.09327.66316.10316.94315.32-3.40%386
Sep 24, 2025325.00328.28320.00328.10326.431.43%687
Sep 23, 2025317.74323.76317.50323.49321.832.28%444
Sep 22, 2025313.71316.64310.74316.29314.670.50%379
Sep 19, 2025316.99317.91313.54314.71313.100.42%217
Sep 18, 2025310.89316.37307.10313.39311.790.94%470
Sep 17, 2025309.50313.51309.50310.49308.900.58%571
Sep 16, 2025307.19309.75304.33308.70307.120.38%546
Sep 15, 2025314.00314.00307.33307.52305.95-1.90%921
Sep 12, 2025316.95319.12313.21313.49311.89-0.28%2,555
Sep 11, 2025312.00317.45311.55314.37312.762.43%3,027
Sep 10, 2025313.80313.80304.61306.90305.33-2.48%2,548
Sep 9, 2025309.65316.64309.11314.72311.412.20%1,405
Sep 8, 2025315.00316.31307.96307.96304.72-1.89%806
Sep 5, 2025310.21314.81303.69313.89310.591.53%559
Sep 4, 2025308.00313.91307.15309.16305.91-3.47%3,645
Sep 3, 2025322.32323.40317.73320.28316.91-0.31%925
Sep 2, 2025310.00325.27310.00321.29317.911.03%984
Aug 29, 2025309.99320.00309.99318.03314.682.96%516
Aug 28, 2025310.00311.75305.41308.89305.64-0.17%351
Aug 27, 2025309.68312.13307.01309.41306.16-0.43%105
Aug 26, 2025312.91315.00309.18310.76307.49-0.97%933
Aug 25, 2025316.31317.50312.74313.80310.50-1.42%124
Aug 22, 2025316.88318.31311.01318.31314.971.72%1,088
Aug 21, 2025310.00313.47308.77312.94309.640.11%341
Aug 20, 2025316.16316.22311.35312.58309.29-0.17%562
Aug 19, 2025309.25315.44309.20313.10309.810.37%511
Aug 18, 2025313.94316.65310.01311.96308.680.47%1,607
Aug 15, 2025306.00311.99304.31310.48307.225.18%887
Aug 14, 2025294.14295.18290.46295.18292.080.43%530
Aug 13, 2025294.09296.88291.82293.91290.820.82%187
Aug 12, 2025290.47293.20289.56291.52288.450.12%626
Aug 11, 2025294.60298.30291.16291.16288.09-0.58%409
Aug 8, 2025286.00293.30283.51292.85289.773.45%2,061
Aug 7, 2025276.35283.11276.35283.10280.121.48%245
Aug 6, 2025277.00279.81274.01278.98276.04-0.07%509
Aug 5, 2025276.00281.73274.31279.16276.220.18%3,047
Aug 4, 2025275.71280.13274.28278.65275.720.85%189
Aug 1, 2025285.14288.47276.18276.29273.38-3.04%877
Jul 31, 2025289.00292.79284.22284.97281.97-2.92%2,232
Jul 30, 2025294.20294.20286.18293.55290.461.99%1,122
Jul 29, 2025285.86294.51281.60287.81284.781.19%2,340
Jul 28, 2025291.42291.81284.26284.42281.42-1.58%873
Jul 25, 2025277.00294.19273.50288.98285.942.56%2,090
Jul 24, 2025295.25295.42281.00281.76278.80-3.83%5,435
Jul 23, 2025283.06292.98282.42292.98289.904.21%2,533
Jul 22, 2025278.71283.47275.85281.14278.180.59%1,058
Jul 21, 2025277.00280.97274.93279.48276.54-0.65%2,399
Jul 18, 2025301.99302.09276.50281.31278.35-7.77%15,876
Jul 17, 2025322.00345.00297.69305.02301.81-11.43%5,748