Skip to main content
Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
395.18
+7.86 (2.03%)
At close: Jun 26, 2026, 4:00 PM EDT
395.55
+0.37 (0.09%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Elevance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026386.25395.58384.44395.18395.182.03%2,820,693
Jun 25, 2026387.00389.89383.42387.32387.320.86%1,667,348
Jun 24, 2026396.59397.27381.24384.00384.00-2.81%2,098,839
Jun 23, 2026398.88399.28393.28395.10395.100.07%1,207,598
Jun 22, 2026389.11397.13388.94394.82394.821.63%1,141,048
Jun 18, 2026392.67393.91387.08388.50388.50-0.71%3,348,010
Jun 17, 2026395.68396.89388.00391.27391.27-1.64%1,281,846
Jun 16, 2026402.81402.81393.77397.80397.80-1.02%1,193,831
Jun 15, 2026402.56405.58395.00401.89401.89-0.54%1,013,333
Jun 12, 2026398.57404.07393.35404.07404.071.23%1,544,367
Jun 11, 2026404.95406.92395.00399.18399.18-1.33%2,096,285
Jun 10, 2026425.00426.98401.64404.56404.56-4.29%2,435,839
Jun 9, 2026420.20426.66418.65424.43422.711.50%1,745,961
Jun 8, 2026411.55421.00410.50418.15416.460.63%1,785,485
Jun 5, 2026410.83416.56408.97415.53413.851.49%1,739,313
Jun 4, 2026400.20411.80397.43409.44407.784.64%1,424,875
Jun 3, 2026392.26396.75390.29391.27389.680.58%1,483,423
Jun 2, 2026401.00402.08387.23389.03387.45-3.38%2,189,152
Jun 1, 2026390.82403.27390.82402.66401.032.41%2,037,838
May 29, 2026395.93396.52389.55393.19391.600.11%2,469,743
May 28, 2026391.50393.32387.27392.75391.160.33%1,355,446
May 27, 2026388.71392.67386.76391.47389.880.93%1,337,615
May 26, 2026388.91392.69384.30387.85386.28-1.73%1,518,776
May 22, 2026393.64396.59392.02394.69393.091.25%1,090,599
May 21, 2026393.80394.00387.75389.82388.24-1.61%1,253,965
May 20, 2026403.00408.00392.02396.21394.60-1.51%1,539,585
May 19, 2026393.68405.89388.49402.27400.642.08%1,607,592
May 18, 2026390.00394.88385.05394.07392.470.35%1,508,425
May 15, 2026394.27398.27392.21392.68391.09-1.02%1,972,953
May 14, 2026397.08398.67391.51396.71395.10-0.73%1,720,672
May 13, 2026396.00401.13386.20399.64398.021.61%3,159,998
May 12, 2026382.45395.00375.31393.30391.713.03%2,376,206
May 11, 2026379.80382.49373.17381.75380.200.97%1,947,444
May 8, 2026376.24379.23371.09378.07376.541.38%1,305,910
May 7, 2026372.43375.64369.40372.92371.41-0.48%1,410,408
May 6, 2026373.03377.87369.37374.71373.191.53%1,177,619
May 5, 2026372.13373.73366.95369.07367.57-0.76%1,358,680
May 4, 2026371.39374.09370.40371.90370.39-0.21%1,052,297
May 1, 2026373.80375.36369.09372.68371.17-0.99%763,333
Apr 30, 2026373.50376.63366.32376.42374.89-0.06%1,730,582
Apr 29, 2026365.20376.85365.20376.63375.103.83%2,567,985
Apr 28, 2026359.17366.59357.23362.74361.271.86%1,759,593
Apr 27, 2026342.99358.00342.99356.13354.693.30%2,502,163
Apr 24, 2026348.00350.79342.75344.76343.36-0.44%1,630,588
Apr 23, 2026329.36347.15329.36346.29344.895.51%2,778,360
Apr 22, 2026337.88339.50325.42328.20326.870.03%2,997,363
Apr 21, 2026331.00332.93325.34328.11326.782.74%2,102,137
Apr 20, 2026321.43324.19315.32319.36318.07-1.14%1,607,716
Apr 17, 2026316.10324.61314.34323.05321.742.29%1,336,173
Apr 16, 2026310.88316.13309.08315.82314.541.49%1,350,044
Apr 15, 2026313.58314.92306.30311.18309.92-0.69%1,375,541
Apr 14, 2026317.86322.81312.88313.35312.08-0.86%1,687,183
Apr 13, 2026309.51316.48307.91316.07314.791.46%1,661,892
Apr 10, 2026318.42319.81311.25311.53310.27-1.69%1,050,323
Apr 9, 2026315.52319.69314.79316.87315.59-0.43%1,162,269
Apr 8, 2026315.64319.38313.93318.23316.942.05%1,109,036
Apr 7, 2026317.00318.97309.01311.83310.573.05%2,409,834
Apr 6, 2026300.10306.00298.82302.61301.380.62%1,949,082
Apr 2, 2026295.24302.94294.89300.74299.520.75%1,192,537
Apr 1, 2026292.83299.32292.07298.50297.291.96%1,310,578
Mar 31, 2026287.14295.17286.04292.75291.562.80%2,455,578
Mar 30, 2026288.62289.97283.27284.79283.64-0.56%1,747,813
Mar 27, 2026291.19293.87282.46286.39285.23-2.67%1,353,208
Mar 26, 2026296.05297.85292.80294.25293.06-0.62%1,015,589
Mar 25, 2026296.78299.88289.30296.09294.891.98%1,910,784
Mar 24, 2026288.39290.38283.92290.33289.150.38%1,203,002
Mar 23, 2026293.85295.37286.56289.24288.07-0.77%1,435,886
Mar 20, 2026290.58293.96287.70291.48290.300.11%2,452,604
Mar 19, 2026294.08299.35291.07291.15289.97-1.29%1,132,855
Mar 18, 2026292.72295.80290.47294.95293.75-0.27%1,305,113
Mar 17, 2026295.00301.00293.78295.75294.551.26%1,614,539
Mar 16, 2026293.54294.95291.63292.07290.890.15%1,837,465
Mar 13, 2026291.32294.43289.60291.63290.451.30%2,364,888
Mar 12, 2026292.00295.79283.10287.89286.72-0.66%2,831,480
Mar 11, 2026280.19290.00279.28289.79288.622.52%2,692,761
Mar 10, 2026287.22290.58280.92282.68281.531.31%2,914,304
Mar 9, 2026287.00288.05274.84280.74277.89-3.07%2,758,571
Mar 6, 2026286.50289.96281.50289.64286.701.10%2,772,569
Mar 5, 2026288.73294.98283.14286.48283.57-1.71%3,246,908
Mar 4, 2026284.37293.72283.33291.45288.492.61%2,344,199
Mar 3, 2026290.00294.65283.43284.03281.15-3.41%5,202,440
Mar 2, 2026315.06316.03289.97294.07291.08-8.10%4,482,039
Feb 27, 2026322.66324.08311.00320.00316.75-0.94%4,354,332
Feb 26, 2026330.81334.01322.22323.05319.77-2.26%2,164,542
Feb 25, 2026331.73338.59328.40330.51327.151.03%1,200,133
Feb 24, 2026335.14335.14320.68327.14323.82-2.60%1,253,685
Feb 23, 2026339.93346.02335.23335.87332.46-2.06%1,011,855
Feb 20, 2026348.02348.75337.78342.93339.45-1.51%1,130,392
Feb 19, 2026346.86348.42341.85348.18344.640.56%1,020,894
Feb 18, 2026342.75346.87341.05346.24342.720.42%967,465
Feb 17, 2026347.22352.00342.05344.78341.28-0.58%1,133,714
Feb 13, 2026336.89346.85334.38346.80343.283.20%1,427,586
Feb 12, 2026329.84344.76327.77336.04332.631.75%1,638,921
Feb 11, 2026325.00331.31323.30330.25326.901.42%1,500,494
Feb 10, 2026329.06331.81323.70325.64322.33-0.57%1,650,485
Feb 9, 2026334.40339.57324.67327.50324.17-3.39%1,966,549
Feb 6, 2026330.00339.17327.83338.98335.542.03%2,055,053
Feb 5, 2026338.57345.46331.45332.25328.88-2.45%1,831,813
Feb 4, 2026337.37346.89336.04340.60337.140.58%1,634,701
Feb 3, 2026340.60347.22333.61338.65335.21-0.93%1,568,173