Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
330.75
+0.68 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
330.98
+0.23 (0.07%)
After-hours: Dec 5, 2025, 7:56 PM EST
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 333.30 | 333.94 | 328.01 | 330.75 | 330.75 | -0.82% | 1,239,075 |
| Dec 4, 2025 | 330.74 | 336.45 | 328.31 | 333.49 | 331.78 | 0.83% | 2,291,018 |
| 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 |
| Oct 13, 2025 | 351.15 | 355.29 | 350.48 | 351.42 | 349.62 | -0.52% | 1,173,599 |
| Oct 10, 2025 | 360.23 | 361.64 | 352.03 | 353.24 | 351.43 | -1.37% | 1,768,968 |
| Oct 9, 2025 | 363.90 | 364.87 | 358.11 | 358.13 | 356.29 | -1.16% | 1,291,684 |
| Oct 8, 2025 | 358.11 | 364.83 | 357.50 | 362.34 | 360.48 | 1.36% | 1,834,147 |
| Oct 7, 2025 | 353.91 | 359.21 | 352.35 | 357.49 | 355.66 | 2.16% | 1,782,183 |
| Oct 6, 2025 | 353.91 | 355.23 | 349.06 | 349.94 | 348.15 | -0.16% | 1,725,369 |
| Oct 3, 2025 | 341.28 | 357.00 | 341.09 | 350.50 | 348.70 | 3.02% | 2,683,073 |
| Oct 2, 2025 | 329.00 | 341.39 | 328.90 | 340.24 | 338.50 | 2.28% | 2,182,141 |
| Oct 1, 2025 | 324.03 | 332.77 | 323.06 | 332.66 | 330.95 | 2.95% | 2,128,508 |
| Sep 30, 2025 | 319.21 | 325.22 | 317.22 | 323.12 | 321.46 | 1.07% | 1,854,874 |
| Sep 29, 2025 | 318.31 | 321.63 | 316.01 | 319.69 | 318.05 | 0.34% | 1,139,336 |
| Sep 26, 2025 | 319.35 | 320.17 | 316.28 | 318.61 | 316.98 | 0.60% | 1,482,009 |
| Sep 25, 2025 | 326.00 | 328.04 | 315.52 | 316.70 | 315.08 | -2.97% | 1,860,727 |
| Sep 24, 2025 | 324.61 | 329.05 | 319.85 | 326.38 | 324.71 | 0.82% | 2,096,779 |
| Sep 23, 2025 | 317.28 | 324.91 | 317.28 | 323.73 | 322.07 | 1.84% | 2,118,644 |
| Sep 22, 2025 | 311.98 | 318.97 | 311.00 | 317.89 | 316.26 | 1.33% | 1,456,336 |
| Sep 19, 2025 | 316.82 | 318.21 | 313.40 | 313.71 | 312.10 | -0.65% | 3,117,579 |
| Sep 18, 2025 | 309.23 | 316.50 | 307.97 | 315.77 | 314.15 | 2.36% | 2,310,141 |
| Sep 17, 2025 | 311.50 | 315.79 | 307.18 | 308.48 | 306.90 | -0.49% | 1,621,309 |
| Sep 16, 2025 | 307.69 | 311.33 | 304.33 | 310.00 | 308.41 | 1.01% | 2,068,117 |
| Sep 15, 2025 | 311.80 | 313.46 | 306.00 | 306.91 | 305.34 | -1.56% | 2,001,778 |
| Sep 12, 2025 | 317.42 | 319.24 | 311.34 | 311.76 | 310.16 | -0.99% | 1,503,394 |
| Sep 11, 2025 | 314.01 | 317.60 | 311.14 | 314.89 | 313.28 | 2.65% | 3,594,533 |
| Sep 10, 2025 | 310.22 | 312.81 | 304.63 | 306.75 | 305.18 | -2.65% | 1,723,812 |
| Sep 9, 2025 | 310.55 | 316.88 | 309.30 | 315.09 | 311.77 | 2.25% | 1,927,036 |
| Sep 8, 2025 | 315.62 | 318.13 | 306.70 | 308.16 | 304.92 | -1.75% | 2,006,243 |
| Sep 5, 2025 | 308.50 | 315.27 | 304.16 | 313.64 | 310.34 | 1.81% | 1,862,268 |
| Sep 4, 2025 | 308.60 | 313.85 | 306.38 | 308.05 | 304.81 | -4.21% | 2,826,948 |
| Sep 3, 2025 | 319.66 | 323.96 | 317.46 | 321.59 | 318.20 | -0.23% | 1,645,627 |
| Sep 2, 2025 | 319.49 | 325.66 | 317.75 | 322.33 | 318.94 | 1.15% | 1,950,206 |
| Aug 29, 2025 | 310.74 | 320.10 | 310.45 | 318.65 | 315.30 | 2.65% | 3,115,375 |
| Aug 28, 2025 | 311.15 | 311.18 | 305.34 | 310.41 | 307.14 | 0.19% | 1,193,747 |
| Aug 27, 2025 | 309.48 | 312.53 | 306.85 | 309.81 | 306.55 | -0.07% | 1,463,037 |
| Aug 26, 2025 | 312.43 | 313.84 | 307.60 | 310.03 | 306.77 | -1.26% | 1,843,693 |
| Aug 25, 2025 | 316.31 | 317.06 | 312.63 | 314.00 | 310.69 | -0.81% | 1,239,133 |
| Aug 22, 2025 | 312.66 | 319.22 | 312.55 | 316.55 | 313.22 | 2.24% | 2,961,618 |
| Aug 21, 2025 | 310.00 | 313.63 | 308.61 | 309.60 | 306.34 | -0.13% | 1,593,528 |
| Aug 20, 2025 | 312.61 | 316.82 | 309.84 | 310.00 | 306.74 | -0.64% | 2,135,268 |
| Aug 19, 2025 | 310.27 | 315.99 | 308.53 | 312.00 | 308.72 | 0.87% | 2,644,220 |
| Aug 18, 2025 | 313.00 | 316.59 | 309.23 | 309.32 | 306.06 | -0.08% | 2,509,279 |
| Aug 15, 2025 | 311.00 | 312.00 | 304.10 | 309.57 | 306.31 | 4.79% | 3,415,622 |
| Aug 14, 2025 | 294.14 | 296.92 | 290.47 | 295.43 | 292.32 | 0.34% | 2,152,973 |
| Aug 13, 2025 | 294.09 | 298.91 | 291.57 | 294.43 | 291.33 | 0.67% | 2,471,475 |
| Aug 12, 2025 | 291.17 | 293.40 | 289.72 | 292.48 | 289.40 | 0.58% | 1,524,315 |
| Aug 11, 2025 | 294.99 | 299.45 | 289.97 | 290.79 | 287.73 | -1.09% | 1,650,213 |
| Aug 8, 2025 | 283.72 | 295.18 | 283.72 | 293.99 | 290.90 | 3.71% | 2,405,187 |
| Aug 7, 2025 | 278.92 | 284.55 | 278.20 | 283.48 | 280.50 | 2.60% | 2,237,438 |
| Aug 6, 2025 | 276.01 | 280.80 | 273.71 | 276.30 | 273.39 | -0.04% | 2,486,971 |
| Aug 5, 2025 | 274.31 | 282.75 | 274.28 | 276.41 | 273.50 | 0.54% | 2,012,955 |
| Aug 4, 2025 | 274.40 | 280.46 | 274.04 | 274.93 | 272.04 | 0.10% | 3,387,400 |
| Aug 1, 2025 | 286.00 | 288.09 | 273.84 | 274.66 | 271.77 | -2.97% | 3,382,622 |
| Jul 31, 2025 | 290.14 | 293.00 | 282.65 | 283.08 | 280.10 | -3.57% | 3,261,397 |
| Jul 30, 2025 | 290.94 | 294.60 | 286.22 | 293.55 | 290.46 | 1.67% | 2,133,238 |
| Jul 29, 2025 | 284.50 | 295.20 | 281.25 | 288.73 | 285.69 | 0.96% | 2,661,174 |
| Jul 28, 2025 | 288.78 | 291.50 | 283.50 | 285.98 | 282.97 | -1.08% | 2,470,389 |
| Jul 25, 2025 | 283.66 | 294.32 | 283.00 | 289.10 | 286.06 | 3.09% | 4,808,070 |
| Jul 24, 2025 | 290.00 | 295.68 | 279.76 | 280.43 | 277.48 | -5.45% | 3,569,423 |
| Jul 23, 2025 | 283.60 | 296.64 | 281.79 | 296.60 | 293.48 | 5.28% | 3,249,791 |
| Jul 22, 2025 | 275.99 | 283.46 | 275.99 | 281.72 | 278.75 | 1.91% | 3,505,396 |
| Jul 21, 2025 | 278.35 | 281.13 | 274.40 | 276.45 | 273.54 | -0.23% | 3,583,447 |
| Jul 18, 2025 | 290.31 | 293.31 | 276.41 | 277.09 | 274.17 | -8.38% | 8,394,411 |
| Jul 17, 2025 | 334.00 | 334.00 | 296.39 | 302.45 | 299.27 | -12.22% | 7,408,729 |