Skip to main content
Elevance Health, Inc. (LON:0HG8)
London flag London · Delayed Price · Currency is GBP · Price in USD
278.74
-8.82 (-3.07%)
Mar 9, 2026, 5:03 PM GMT

Elevance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026289.98292.20281.32287.56287.560.20%18,320
Mar 5, 2026292.40295.00283.42286.97286.97-1.60%8,203
Mar 4, 2026284.07293.84281.45291.63291.631.27%225
Mar 3, 2026296.29296.29285.55287.98287.98-1.94%326
Mar 2, 2026319.00320.00290.31293.67293.67-8.28%1,179
Feb 27, 2026327.65330.86311.09320.19320.19-1.52%566
Feb 26, 2026331.88334.36324.81325.14325.14-1.11%1,454
Feb 25, 2026327.92336.72327.14328.80328.800.51%3,289
Feb 24, 2026335.80335.80320.95327.14327.14-3.05%249
Feb 23, 2026343.46344.94337.28337.42337.42-1.62%102
Feb 20, 2026345.00349.98339.81342.98342.98-0.88%223
Feb 19, 2026343.17348.68342.26346.01346.010.32%45
Feb 18, 2026340.00347.50340.00344.89344.890.15%89
Feb 17, 2026341.01352.00340.00344.37344.37-0.01%256
Feb 13, 2026335.00345.10331.20344.41344.411.30%160
Feb 12, 2026323.23344.98323.23339.98339.983.31%7,333
Feb 11, 2026329.50330.92320.00329.10329.100.11%214
Feb 10, 2026328.52331.90324.15328.72328.72-0.02%112
Feb 9, 2026339.11342.96327.90328.79328.78-2.89%566
Feb 6, 2026330.00338.57324.99338.57338.571.62%266
Feb 5, 2026338.50346.38332.38333.17333.17-2.80%125
Feb 4, 2026337.00346.10330.86342.76342.762.45%81
Feb 3, 2026333.30345.12333.30334.57334.57-2.17%655
Feb 2, 2026350.00350.00339.33342.00342.00-0.79%123
Jan 30, 2026344.65350.31330.86344.74344.740.22%120
Jan 29, 2026341.85350.86335.25343.99343.991.11%323
Jan 28, 2026320.35346.70292.89340.20340.203.35%2,141
Jan 27, 2026356.00359.62324.45329.16329.16-12.03%2,933
Jan 26, 2026367.00374.16367.00374.16374.150.51%166
Jan 23, 2026378.28378.36367.70372.24372.241.65%604
Jan 22, 2026369.83371.56365.48366.19366.19-0.44%93
Jan 21, 2026367.55370.00358.53367.79367.79-1.03%27
Jan 20, 2026370.75375.65364.00371.62371.62-0.89%2,486
Jan 16, 2026381.90381.90374.88374.96374.96-1.61%101
Jan 15, 2026373.62381.13365.66381.08381.081.79%194
Jan 14, 2026369.36374.58366.11374.38374.380.75%333
Jan 13, 2026372.60378.86369.56371.58371.580.07%192
Jan 12, 2026373.00374.90365.11371.30371.30-0.93%197
Jan 9, 2026378.87378.87373.42374.80374.80-0.21%674
Jan 8, 2026368.50379.54366.78375.60375.602.49%4,072
Jan 7, 2026369.57377.88366.49366.49366.49-1.52%131
Jan 6, 2026360.99372.88358.25372.16372.161.61%382
Jan 5, 2026352.79366.77344.87366.27366.273.49%5,009
Jan 2, 2026351.57356.79345.29353.91353.910.74%591
Dec 31, 2025349.00351.31343.65351.31351.310.73%479
Dec 30, 2025348.49351.52347.50348.75348.750.18%198
Dec 29, 2025355.00355.00343.25348.12348.121.02%234
Dec 24, 2025341.39347.36340.62344.60344.600.02%154
Dec 23, 2025342.75345.53341.87344.54344.540.23%85
Dec 22, 2025339.03344.40336.00343.74343.74-0.38%155
Dec 19, 2025338.00345.06338.00345.06345.060.32%311
Dec 18, 2025345.96349.20338.11343.96343.96-0.30%129
Dec 17, 2025350.86359.00344.11345.00345.00-1.44%557
Dec 16, 2025361.02361.02349.21350.04350.04-3.21%216
Dec 15, 2025360.00365.00357.85361.66361.660.15%899
Dec 12, 2025359.45363.30355.89361.13361.130.19%636
Dec 11, 2025339.15361.11338.12360.43360.437.79%1,309
Dec 10, 2025330.51334.87324.61334.37334.371.32%256
Dec 9, 2025330.89335.00327.63330.01330.01-0.24%789
Dec 8, 2025329.39333.12323.26330.79330.790.39%20,493
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