Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
277.18
-12.46 (-4.30%)
Mar 9, 2026, 2:46 PM EDT - Market open
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 287.00 | 288.05 | 274.84 | 276.89 | - | -4.40% | 1,514,000 |
| Mar 6, 2026 | 286.50 | 289.96 | 281.50 | 289.64 | 289.64 | 1.10% | 2,772,435 |
| Mar 5, 2026 | 288.73 | 294.98 | 283.14 | 286.48 | 286.48 | -1.71% | 3,246,532 |
| Mar 4, 2026 | 284.37 | 293.72 | 283.33 | 291.45 | 291.45 | 2.61% | 2,335,753 |
| Mar 3, 2026 | 290.00 | 294.65 | 283.43 | 284.03 | 284.03 | -3.41% | 4,624,534 |
| Mar 2, 2026 | 315.06 | 316.03 | 289.97 | 294.07 | 294.07 | -8.10% | 4,473,805 |
| Feb 27, 2026 | 322.66 | 324.08 | 311.00 | 320.00 | 320.00 | -0.94% | 4,227,779 |
| Feb 26, 2026 | 330.81 | 334.01 | 322.22 | 323.05 | 323.05 | -2.26% | 2,155,483 |
| Feb 25, 2026 | 331.73 | 338.59 | 328.40 | 330.51 | 330.51 | 1.03% | 1,195,775 |
| Feb 24, 2026 | 335.14 | 335.14 | 320.68 | 327.14 | 327.14 | -2.60% | 953,509 |
| Feb 23, 2026 | 339.93 | 346.02 | 335.23 | 335.87 | 335.87 | -2.06% | 1,005,916 |
| Feb 20, 2026 | 348.02 | 348.75 | 337.78 | 342.93 | 342.93 | -1.51% | 1,129,272 |
| Feb 19, 2026 | 346.86 | 348.42 | 341.85 | 348.18 | 348.18 | 0.56% | 1,019,848 |
| Feb 18, 2026 | 342.75 | 346.87 | 341.05 | 346.24 | 346.24 | 0.42% | 967,451 |
| Feb 17, 2026 | 347.22 | 352.00 | 342.05 | 344.78 | 344.78 | -0.58% | 1,133,714 |
| Feb 13, 2026 | 336.89 | 346.85 | 334.38 | 346.80 | 346.80 | 3.20% | 1,427,586 |
| Feb 12, 2026 | 329.84 | 344.76 | 327.77 | 336.04 | 336.04 | 1.75% | 1,638,921 |
| Feb 11, 2026 | 325.00 | 331.31 | 323.30 | 330.25 | 330.25 | 1.42% | 1,500,494 |
| Feb 10, 2026 | 329.06 | 331.81 | 323.70 | 325.64 | 325.64 | -0.57% | 1,650,485 |
| Feb 9, 2026 | 334.40 | 339.57 | 324.67 | 327.50 | 327.50 | -3.39% | 1,966,549 |
| Feb 6, 2026 | 330.00 | 339.17 | 327.83 | 338.98 | 338.98 | 2.03% | 2,055,053 |
| Feb 5, 2026 | 338.57 | 345.46 | 331.45 | 332.25 | 332.25 | -2.45% | 1,831,813 |
| Feb 4, 2026 | 337.37 | 346.89 | 336.04 | 340.60 | 340.60 | 0.58% | 1,634,701 |
| Feb 3, 2026 | 340.60 | 347.22 | 333.61 | 338.65 | 338.65 | -0.93% | 1,568,173 |
| Feb 2, 2026 | 342.29 | 345.17 | 339.11 | 341.83 | 341.83 | -1.13% | 1,950,741 |
| Jan 30, 2026 | 347.90 | 350.84 | 342.01 | 345.74 | 345.74 | -0.36% | 1,669,857 |
| Jan 29, 2026 | 342.00 | 350.72 | 341.05 | 346.98 | 346.98 | 1.50% | 2,732,805 |
| Jan 28, 2026 | 315.46 | 347.47 | 315.46 | 341.85 | 341.85 | 5.86% | 4,362,648 |
| Jan 27, 2026 | 351.60 | 353.00 | 320.38 | 322.92 | 322.92 | -14.33% | 5,780,292 |
| Jan 26, 2026 | 371.34 | 378.44 | 367.88 | 376.93 | 376.93 | 1.58% | 1,465,313 |
| Jan 23, 2026 | 370.39 | 372.98 | 366.69 | 371.06 | 371.06 | -0.32% | 1,387,068 |
| Jan 22, 2026 | 368.66 | 372.95 | 364.89 | 372.24 | 372.24 | 0.64% | 1,482,737 |
| Jan 21, 2026 | 368.00 | 370.00 | 364.58 | 369.88 | 369.88 | 0.77% | 1,422,119 |
| Jan 20, 2026 | 370.07 | 376.00 | 366.06 | 367.06 | 367.06 | -2.08% | 1,573,811 |
| Jan 16, 2026 | 380.13 | 381.18 | 373.04 | 374.87 | 374.87 | -1.85% | 1,074,876 |
| Jan 15, 2026 | 375.26 | 383.00 | 365.61 | 381.93 | 381.93 | 2.44% | 1,531,154 |
| Jan 14, 2026 | 372.00 | 376.48 | 371.36 | 372.84 | 372.84 | 0.58% | 1,144,042 |
| Jan 13, 2026 | 373.25 | 376.00 | 368.08 | 370.68 | 370.68 | -1.14% | 820,043 |
| Jan 12, 2026 | 374.90 | 375.59 | 365.10 | 374.97 | 374.97 | 0.57% | 984,673 |
| Jan 9, 2026 | 376.20 | 378.28 | 372.35 | 372.83 | 372.83 | -0.52% | 887,255 |
| Jan 8, 2026 | 372.16 | 379.60 | 370.53 | 374.77 | 374.77 | 2.20% | 1,417,346 |
| Jan 7, 2026 | 373.13 | 374.93 | 366.05 | 366.69 | 366.69 | -1.26% | 1,149,359 |
| Jan 6, 2026 | 363.87 | 375.19 | 363.25 | 371.37 | 371.37 | 2.16% | 2,212,628 |
| Jan 5, 2026 | 353.09 | 366.93 | 352.29 | 363.51 | 363.51 | 2.61% | 1,310,303 |
| Jan 2, 2026 | 350.75 | 356.94 | 345.01 | 354.25 | 354.25 | 1.06% | 792,354 |
| Dec 31, 2025 | 349.18 | 351.74 | 349.03 | 350.55 | 350.55 | 0.50% | 855,602 |
| Dec 30, 2025 | 348.26 | 351.42 | 346.93 | 348.80 | 348.80 | 0.12% | 787,400 |
| Dec 29, 2025 | 348.35 | 350.47 | 347.30 | 348.38 | 348.38 | -0.43% | 1,634,938 |
| Dec 26, 2025 | 342.99 | 350.00 | 342.99 | 349.88 | 349.88 | 1.92% | 624,817 |
| Dec 24, 2025 | 344.40 | 346.86 | 342.54 | 343.30 | 343.30 | 0.02% | 458,299 |
| Dec 23, 2025 | 342.73 | 345.33 | 341.72 | 343.22 | 343.22 | -0.30% | 806,373 |
| Dec 22, 2025 | 340.69 | 346.00 | 339.00 | 344.27 | 344.27 | 1.05% | 1,354,673 |
| Dec 19, 2025 | 337.65 | 346.61 | 337.61 | 340.69 | 340.69 | -1.13% | 4,158,330 |
| Dec 18, 2025 | 342.08 | 346.38 | 337.54 | 344.60 | 344.60 | -0.39% | 1,860,365 |
| Dec 17, 2025 | 349.57 | 351.00 | 343.00 | 345.96 | 345.96 | -1.69% | 1,586,491 |
| Dec 16, 2025 | 360.41 | 361.55 | 348.59 | 351.90 | 351.90 | -2.43% | 1,206,125 |
| Dec 15, 2025 | 359.00 | 363.50 | 354.82 | 360.67 | 360.67 | 0.45% | 1,314,946 |
| Dec 12, 2025 | 360.43 | 363.42 | 357.88 | 359.07 | 359.07 | -0.32% | 2,090,647 |
| Dec 11, 2025 | 343.27 | 362.26 | 341.55 | 360.22 | 360.22 | 5.62% | 2,990,681 |
| Dec 10, 2025 | 328.85 | 341.09 | 325.29 | 341.04 | 341.04 | 3.40% | 1,318,184 |
| Dec 9, 2025 | 331.55 | 335.79 | 327.21 | 329.81 | 329.81 | -0.24% | 1,296,178 |
| Dec 8, 2025 | 332.02 | 332.07 | 323.04 | 330.61 | 330.61 | -0.04% | 1,765,482 |
| Dec 5, 2025 | 333.30 | 333.94 | 328.01 | 330.75 | 330.75 | -0.82% | 1,324,214 |
| Dec 4, 2025 | 330.74 | 336.45 | 328.31 | 333.49 | 331.78 | 0.83% | 2,357,333 |
| Dec 3, 2025 | 332.03 | 334.97 | 329.63 | 330.75 | 329.05 | -0.05% | 1,691,857 |
| Dec 2, 2025 | 329.55 | 331.70 | 326.20 | 330.92 | 329.22 | 0.38% | 1,034,839 |
| Dec 1, 2025 | 336.80 | 339.28 | 329.38 | 329.68 | 327.99 | -2.54% | 1,583,977 |
| Nov 28, 2025 | 338.55 | 339.93 | 335.57 | 338.26 | 336.53 | -0.08% | 570,818 |
| Nov 26, 2025 | 336.16 | 341.89 | 332.21 | 338.52 | 336.78 | 0.67% | 1,691,116 |
| Nov 25, 2025 | 331.54 | 339.00 | 330.10 | 336.27 | 334.55 | 2.02% | 1,389,466 |
| Nov 24, 2025 | 331.06 | 336.34 | 323.79 | 329.60 | 327.91 | 2.45% | 2,549,195 |
| Nov 21, 2025 | 315.54 | 324.35 | 314.08 | 321.73 | 320.08 | 2.47% | 1,173,833 |
| Nov 20, 2025 | 317.58 | 319.05 | 311.88 | 313.99 | 312.38 | -0.75% | 1,120,812 |
| Nov 19, 2025 | 324.17 | 324.41 | 315.81 | 316.37 | 314.75 | -2.51% | 1,497,907 |
| Nov 18, 2025 | 329.49 | 329.50 | 323.01 | 324.53 | 322.87 | -1.93% | 1,416,162 |
| Nov 17, 2025 | 325.49 | 336.48 | 324.39 | 330.91 | 329.21 | 1.56% | 1,995,837 |
| Nov 14, 2025 | 329.68 | 331.79 | 320.40 | 325.83 | 324.16 | -0.75% | 1,392,838 |
| Nov 13, 2025 | 325.61 | 332.66 | 321.54 | 328.28 | 326.60 | 0.20% | 1,759,629 |
| Nov 12, 2025 | 314.94 | 332.57 | 314.00 | 327.63 | 325.95 | 3.93% | 2,020,696 |
| Nov 11, 2025 | 306.76 | 317.35 | 303.60 | 315.25 | 313.63 | 3.78% | 1,449,618 |
| Nov 10, 2025 | 309.54 | 313.46 | 300.81 | 303.78 | 302.22 | -4.41% | 1,964,933 |
| Nov 7, 2025 | 313.48 | 317.83 | 310.71 | 317.78 | 316.15 | 1.06% | 1,151,470 |
| Nov 6, 2025 | 318.17 | 323.10 | 314.44 | 314.44 | 312.83 | -1.14% | 1,259,392 |
| Nov 5, 2025 | 315.09 | 319.02 | 312.13 | 318.08 | 316.45 | 0.46% | 1,299,939 |
| Nov 4, 2025 | 310.46 | 318.84 | 310.00 | 316.62 | 315.00 | 1.10% | 1,548,685 |
| Nov 3, 2025 | 317.92 | 318.50 | 308.83 | 313.19 | 311.58 | -1.26% | 1,530,016 |
| Oct 31, 2025 | 320.00 | 320.77 | 314.03 | 317.20 | 315.57 | -1.48% | 1,613,915 |
| Oct 30, 2025 | 333.00 | 335.38 | 321.80 | 321.95 | 320.30 | -4.28% | 1,709,923 |
| Oct 29, 2025 | 341.22 | 342.23 | 334.53 | 336.36 | 334.64 | -0.90% | 1,573,168 |
| Oct 28, 2025 | 342.49 | 347.26 | 337.50 | 339.40 | 337.66 | -0.90% | 1,368,738 |
| Oct 27, 2025 | 341.02 | 342.73 | 338.08 | 342.49 | 340.73 | 0.04% | 1,137,872 |
| Oct 24, 2025 | 347.01 | 349.03 | 340.04 | 342.35 | 340.59 | -1.13% | 1,318,327 |
| Oct 23, 2025 | 338.66 | 348.68 | 335.10 | 346.28 | 344.50 | 0.31% | 2,493,856 |
| Oct 22, 2025 | 346.98 | 348.26 | 337.91 | 345.21 | 343.44 | -1.30% | 3,057,227 |
| Oct 21, 2025 | 344.70 | 354.58 | 337.01 | 349.75 | 347.96 | -1.22% | 4,062,121 |
| Oct 20, 2025 | 348.77 | 355.79 | 347.62 | 354.07 | 352.25 | 1.52% | 1,946,891 |
| Oct 17, 2025 | 348.54 | 351.21 | 345.93 | 348.77 | 346.98 | 0.17% | 1,440,079 |
| Oct 16, 2025 | 347.73 | 351.55 | 346.99 | 348.18 | 346.39 | -0.37% | 1,162,452 |
| Oct 15, 2025 | 347.21 | 351.28 | 342.73 | 349.49 | 347.70 | -0.28% | 1,764,692 |
| Oct 14, 2025 | 345.12 | 351.43 | 344.37 | 350.48 | 348.68 | -0.27% | 1,638,332 |