Skip to main content
Elevance Health, Inc. (LON:0HG8)
London flag London · Delayed Price · Currency is GBP · Price in USD
364.73
+10.90 (3.08%)
Apr 28, 2026, 5:14 PM GMT

Elevance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026358.88366.16343.76365.86365.863.40%611
Apr 27, 2026347.95357.94335.00353.83353.832.75%354
Apr 24, 2026342.59351.68339.91344.37344.370.22%288
Apr 23, 2026327.99345.00320.14343.61343.614.61%539
Apr 22, 2026333.14340.00317.00328.47328.470.42%1,212
Apr 21, 2026322.30335.00321.16327.11327.113.62%362
Apr 20, 2026316.93325.45315.09315.69315.69-2.31%113
Apr 17, 2026311.87324.52309.08323.17323.172.37%113
Apr 16, 2026315.60316.00306.51315.70315.702.00%496
Apr 15, 2026312.88324.99307.28309.51309.51-1.63%296
Apr 14, 2026317.08321.20307.20314.64314.64-0.16%449
Apr 13, 2026311.00315.55304.02315.14315.14-0.28%2,123
Apr 10, 2026315.00322.54313.08316.02316.02-0.32%123
Apr 9, 2026312.00326.06312.00317.03317.03-0.48%116
Apr 8, 2026314.15318.94313.57318.55318.551.99%140
Apr 7, 2026318.31324.00310.00312.34312.344.11%981
Apr 2, 2026291.00302.67288.01300.02300.020.96%51
Apr 1, 2026290.00300.90289.00297.18297.181.43%424
Mar 31, 2026294.38295.12281.31292.99292.993.03%48
Mar 30, 2026286.35291.59281.15284.36284.36-0.87%92
Mar 27, 2026290.08300.00283.44286.85286.85-2.01%443
Mar 26, 2026297.47297.47285.01292.72292.72-0.95%446
Mar 25, 2026286.01300.00286.01295.54295.542.71%318
Mar 24, 2026286.05292.18284.64287.73287.73-0.47%234
Mar 23, 2026291.29296.18280.00289.10289.10-0.85%208
Mar 20, 2026291.15293.75287.71291.58291.58-1.00%4,649
Mar 19, 2026293.57300.59281.15294.52294.51-0.05%95
Mar 18, 2026298.90301.99290.55294.66294.66-1.47%266
Mar 17, 2026291.48301.19288.72299.07299.072.01%357
Mar 16, 2026295.00298.00288.00293.17293.170.31%456
Mar 13, 2026287.91294.44285.00292.26292.261.58%114
Mar 12, 2026290.03295.11284.17287.70287.70-0.49%241
Mar 11, 2026284.48289.94279.00289.11289.111.29%428
Mar 10, 2026283.00289.99279.50285.42285.423.41%1,255
Mar 9, 2026287.05292.00274.98275.99274.29-4.02%1,816
Mar 6, 2026289.98292.20281.32287.56285.790.20%18,320
Mar 5, 2026292.40295.00283.42286.97285.20-1.60%8,203
Mar 4, 2026284.07293.84281.45291.63289.841.27%225
Mar 3, 2026296.29296.29285.55287.98286.21-1.94%326
Mar 2, 2026319.00320.00290.31293.67291.87-8.28%1,179
Feb 27, 2026327.65330.86311.09320.19318.22-1.52%566
Feb 26, 2026331.88334.36324.81325.14323.14-1.11%1,454
Feb 25, 2026327.92336.72327.14328.80326.780.51%3,289
Feb 24, 2026335.80335.80320.95327.14325.13-3.05%249
Feb 23, 2026343.46344.94337.28337.42335.34-1.62%102
Feb 20, 2026345.00349.98339.81342.98340.87-0.88%223
Feb 19, 2026343.17348.68342.26346.01343.880.32%45
Feb 18, 2026340.00347.50340.00344.89342.770.15%89
Feb 17, 2026341.01352.00340.00344.37342.25-0.01%256
Feb 13, 2026335.00345.10331.20344.41342.291.30%160
Feb 12, 2026323.23344.98323.23339.98337.893.31%7,333
Feb 11, 2026329.50330.92320.00329.10327.070.11%214
Feb 10, 2026328.52331.90324.15328.72326.70-0.02%112
Feb 9, 2026339.11342.96327.90328.79326.76-2.89%566
Feb 6, 2026330.00338.57324.99338.57336.491.62%266
Feb 5, 2026338.50346.38332.38333.17331.12-2.80%125
Feb 4, 2026337.00346.10330.86342.76340.652.45%81
Feb 3, 2026333.30345.12333.30334.57332.51-2.17%655
Feb 2, 2026350.00350.00339.33342.00339.90-0.79%123
Jan 30, 2026344.65350.31330.86344.74342.620.22%120
Jan 29, 2026341.85350.86335.25343.99341.871.11%323
Jan 28, 2026320.35346.70292.89340.20338.113.35%2,141
Jan 27, 2026356.00359.62324.45329.16327.14-12.03%2,933
Jan 26, 2026367.00374.16367.00374.16371.850.51%166
Jan 23, 2026378.28378.36367.70372.24369.951.65%604
Jan 22, 2026369.83371.56365.48366.19363.94-0.44%93
Jan 21, 2026367.55370.00358.53367.79365.53-1.03%27
Jan 20, 2026370.75375.65364.00371.62369.34-0.89%2,486
Jan 16, 2026381.90381.90374.88374.96372.65-1.61%101
Jan 15, 2026373.62381.13365.66381.08378.741.79%194
Jan 14, 2026369.36374.58366.11374.38372.080.75%333
Jan 13, 2026372.60378.86369.56371.58369.290.07%192
Jan 12, 2026373.00374.90365.11371.30369.02-0.93%197
Jan 9, 2026378.87378.87373.42374.80372.49-0.21%674
Jan 8, 2026368.50379.54366.78375.60373.292.49%4,072
Jan 7, 2026369.57377.88366.49366.49364.23-1.52%131
Jan 6, 2026360.99372.88358.25372.16369.871.61%382
Jan 5, 2026352.79366.77344.87366.27364.013.49%5,009
Jan 2, 2026351.57356.79345.29353.91351.730.74%591
Dec 31, 2025349.00351.31343.65351.31349.140.73%479
Dec 30, 2025348.49351.52347.50348.75346.600.18%198
Dec 29, 2025355.00355.00343.25348.12345.971.02%234
Dec 24, 2025341.39347.36340.62344.60342.480.02%154
Dec 23, 2025342.75345.53341.87344.54342.420.23%85
Dec 22, 2025339.03344.40336.00343.74341.62-0.38%155
Dec 19, 2025338.00345.06338.00345.06342.940.32%311
Dec 18, 2025345.96349.20338.11343.96341.84-0.30%129
Dec 17, 2025350.86359.00344.11345.00342.88-1.44%557
Dec 16, 2025361.02361.02349.21350.04347.88-3.21%216
Dec 15, 2025360.00365.00357.85361.66359.430.15%899
Dec 12, 2025359.45363.30355.89361.13358.910.19%636
Dec 11, 2025339.15361.11338.12360.43358.217.79%1,309
Dec 10, 2025330.51334.87324.61334.37332.311.32%256
Dec 9, 2025330.89335.00327.63330.01327.98-0.24%789
Dec 8, 2025329.39333.12323.26330.79328.750.39%20,493
Dec 5, 2025329.00333.50328.20329.49327.46-1.02%160
Dec 4, 2025335.89336.24329.00332.90329.150.01%2,268
Dec 3, 2025332.47335.10325.95332.85329.101.09%2,698
Dec 2, 2025331.05335.00324.65329.26325.55-1.73%1,553
Dec 1, 2025337.81339.87328.06335.04331.27-1.27%3,503