Skip to main content
Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
362.74
+6.61 (1.86%)
At close: Apr 28, 2026, 4:00 PM EDT
362.00
-0.74 (-0.20%)
After-hours: Apr 28, 2026, 7:25 PM EDT

Elevance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026359.17366.59357.23362.74362.741.86%1,759,469
Apr 27, 2026342.99358.00342.99356.13356.133.30%2,441,436
Apr 24, 2026348.00350.79342.75344.76344.76-0.44%1,582,287
Apr 23, 2026329.36347.15329.36346.29346.295.51%2,778,161
Apr 22, 2026337.88339.50325.42328.20328.200.03%2,968,624
Apr 21, 2026331.00332.93325.34328.11328.112.74%2,093,151
Apr 20, 2026321.43324.19315.32319.36319.36-1.14%1,607,554
Apr 17, 2026316.10324.61314.34323.05323.052.29%1,334,969
Apr 16, 2026310.88316.13309.08315.82315.821.49%1,345,796
Apr 15, 2026313.58314.92306.30311.18311.18-0.69%1,290,292
Apr 14, 2026317.86322.81312.88313.35313.35-0.86%1,402,361
Apr 13, 2026309.51316.48307.91316.07316.071.46%1,661,685
Apr 10, 2026318.42319.81311.25311.53311.53-1.69%1,049,006
Apr 9, 2026315.52319.69314.79316.87316.87-0.43%1,068,968
Apr 8, 2026315.64319.38313.93318.23318.232.05%1,108,583
Apr 7, 2026317.00318.97309.01311.83311.833.05%1,917,379
Apr 6, 2026300.10306.00298.82302.61302.610.62%1,585,247
Apr 2, 2026295.24302.94294.89300.74300.740.75%1,189,490
Apr 1, 2026292.83299.32292.07298.50298.501.96%1,256,386
Mar 31, 2026287.14295.17286.04292.75292.752.80%2,434,192
Mar 30, 2026288.62289.97283.27284.79284.79-0.56%1,606,139
Mar 27, 2026291.19293.87282.46286.39286.39-2.67%1,347,481
Mar 26, 2026296.05297.85292.80294.25294.25-0.62%978,367
Mar 25, 2026296.78299.88289.30296.09296.091.98%1,898,496
Mar 24, 2026288.39290.38283.92290.33290.330.38%1,202,933
Mar 23, 2026293.85295.37286.56289.24289.24-0.77%1,435,849
Mar 20, 2026290.58293.96287.70291.48291.480.11%2,225,485
Mar 19, 2026294.08299.35291.07291.15291.15-1.29%1,076,654
Mar 18, 2026292.72295.80290.47294.95294.95-0.27%1,262,898
Mar 17, 2026295.00301.00293.78295.75295.751.26%1,614,271
Mar 16, 2026293.54294.95291.63292.07292.070.15%1,837,339
Mar 13, 2026291.32294.43289.60291.63291.631.30%2,364,690
Mar 12, 2026292.00295.79283.10287.89287.89-0.66%2,831,467
Mar 11, 2026280.19290.00279.28289.79289.792.52%2,692,582
Mar 10, 2026287.22290.58280.92282.68282.680.69%2,913,395
Mar 9, 2026287.00288.05274.84280.74279.02-3.07%2,757,633
Mar 6, 2026286.50289.96281.50289.64287.871.10%2,772,569
Mar 5, 2026288.73294.98283.14286.48284.72-1.71%3,246,908
Mar 4, 2026284.37293.72283.33291.45289.662.61%2,344,199
Mar 3, 2026290.00294.65283.43284.03282.29-3.41%5,202,440
Mar 2, 2026315.06316.03289.97294.07292.27-8.10%4,482,039
Feb 27, 2026322.66324.08311.00320.00318.04-0.94%4,354,332
Feb 26, 2026330.81334.01322.22323.05321.07-2.26%2,164,542
Feb 25, 2026331.73338.59328.40330.51328.491.03%1,200,133
Feb 24, 2026335.14335.14320.68327.14325.14-2.60%1,253,685
Feb 23, 2026339.93346.02335.23335.87333.81-2.06%1,011,855
Feb 20, 2026348.02348.75337.78342.93340.83-1.51%1,130,392
Feb 19, 2026346.86348.42341.85348.18346.050.56%1,020,894
Feb 18, 2026342.75346.87341.05346.24344.120.42%967,465
Feb 17, 2026347.22352.00342.05344.78342.67-0.58%1,133,714
Feb 13, 2026336.89346.85334.38346.80344.683.20%1,427,586
Feb 12, 2026329.84344.76327.77336.04333.981.75%1,638,921
Feb 11, 2026325.00331.31323.30330.25328.231.42%1,500,494
Feb 10, 2026329.06331.81323.70325.64323.64-0.57%1,650,485
Feb 9, 2026334.40339.57324.67327.50325.49-3.39%1,966,549
Feb 6, 2026330.00339.17327.83338.98336.902.03%2,055,053
Feb 5, 2026338.57345.46331.45332.25330.21-2.45%1,831,813
Feb 4, 2026337.37346.89336.04340.60338.510.58%1,634,701
Feb 3, 2026340.60347.22333.61338.65336.58-0.93%1,568,173
Feb 2, 2026342.29345.17339.11341.83339.74-1.13%1,950,741
Jan 30, 2026347.90350.84342.01345.74343.62-0.36%1,669,857
Jan 29, 2026342.00350.72341.05346.98344.851.50%2,732,805
Jan 28, 2026315.46347.47315.46341.85339.765.86%4,362,648
Jan 27, 2026351.60353.00320.38322.92320.94-14.33%5,780,292
Jan 26, 2026371.34378.44367.88376.93374.621.58%1,465,313
Jan 23, 2026370.39372.98366.69371.06368.79-0.32%1,387,068
Jan 22, 2026368.66372.95364.89372.24369.960.64%1,482,737
Jan 21, 2026368.00370.00364.58369.88367.610.77%1,422,119
Jan 20, 2026370.07376.00366.06367.06364.81-2.08%1,573,811
Jan 16, 2026380.13381.18373.04374.87372.57-1.85%1,074,876
Jan 15, 2026375.26383.00365.61381.93379.592.44%1,531,154
Jan 14, 2026372.00376.48371.36372.84370.560.58%1,144,042
Jan 13, 2026373.25376.00368.08370.68368.41-1.14%820,043
Jan 12, 2026374.90375.59365.10374.97372.670.57%984,673
Jan 9, 2026376.20378.28372.35372.83370.55-0.52%887,255
Jan 8, 2026372.16379.60370.53374.77372.472.20%1,417,346
Jan 7, 2026373.13374.93366.05366.69364.44-1.26%1,149,359
Jan 6, 2026363.87375.19363.25371.37369.092.16%2,212,628
Jan 5, 2026353.09366.93352.29363.51361.282.61%1,310,303
Jan 2, 2026350.75356.94345.01354.25352.081.06%792,354
Dec 31, 2025349.18351.74349.03350.55348.400.50%855,602
Dec 30, 2025348.26351.42346.93348.80346.660.12%787,400
Dec 29, 2025348.35350.47347.30348.38346.25-0.43%1,634,938
Dec 26, 2025342.99350.00342.99349.88347.741.92%624,817
Dec 24, 2025344.40346.86342.54343.30341.200.02%458,299
Dec 23, 2025342.73345.33341.72343.22341.12-0.30%806,373
Dec 22, 2025340.69346.00339.00344.27342.161.05%1,354,673
Dec 19, 2025337.65346.61337.61340.69338.60-1.13%4,158,330
Dec 18, 2025342.08346.38337.54344.60342.49-0.39%1,860,365
Dec 17, 2025349.57351.00343.00345.96343.84-1.69%1,586,491
Dec 16, 2025360.41361.55348.59351.90349.74-2.43%1,206,125
Dec 15, 2025359.00363.50354.82360.67358.460.45%1,314,946
Dec 12, 2025360.43363.42357.88359.07356.87-0.32%2,090,647
Dec 11, 2025343.27362.26341.55360.22358.015.62%2,990,681
Dec 10, 2025328.85341.09325.29341.04338.953.40%1,318,184
Dec 9, 2025331.55335.79327.21329.81327.79-0.24%1,296,178
Dec 8, 2025332.02332.07323.04330.61328.58-0.04%1,765,482
Dec 5, 2025333.30333.94328.01330.75328.72-0.82%1,324,214
Dec 4, 2025330.74336.45328.31333.49329.750.83%2,357,333
Dec 3, 2025332.03334.97329.63330.75327.04-0.05%1,691,857