Skip to main content
Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
294.43
+1.95 (0.67%)
At close: Aug 13, 2025, 4:00 PM
294.00
-0.43 (-0.15%)
Pre-market: Aug 14, 2025, 9:00 AM EDT

Elevance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025294.09298.91291.57294.43294.430.67%2,350,316
Aug 12, 2025291.17293.40289.72292.48292.480.58%1,524,315
Aug 11, 2025294.99299.45289.97290.79290.79-1.09%1,650,213
Aug 8, 2025283.72295.18283.72293.99293.993.71%2,405,187
Aug 7, 2025278.92284.55278.20283.48283.482.60%2,237,438
Aug 6, 2025276.01280.80273.71276.30276.30-0.04%2,486,971
Aug 5, 2025274.31282.75274.28276.41276.410.54%2,012,955
Aug 4, 2025274.40280.46274.04274.93274.930.10%3,387,400
Aug 1, 2025286.00288.09273.84274.66274.66-2.97%3,382,622
Jul 31, 2025290.14293.00282.65283.08283.08-3.57%3,261,397
Jul 30, 2025290.94294.60286.22293.55293.551.67%2,133,238
Jul 29, 2025284.50295.20281.25288.73288.730.96%2,661,174
Jul 28, 2025288.78291.50283.50285.98285.98-1.08%2,470,389
Jul 25, 2025283.66294.32283.00289.10289.103.09%4,808,070
Jul 24, 2025290.00295.68279.76280.43280.43-5.45%3,569,423
Jul 23, 2025283.60296.64281.79296.60296.605.28%3,249,791
Jul 22, 2025275.99283.46275.99281.72281.721.91%3,505,396
Jul 21, 2025278.35281.13274.40276.45276.45-0.23%3,583,447
Jul 18, 2025290.31293.31276.41277.09277.09-8.38%8,394,411
Jul 17, 2025334.00334.00296.39302.45302.45-12.22%7,408,729
Jul 16, 2025337.60346.36336.20344.55344.552.48%2,488,087
Jul 15, 2025339.43343.69335.68336.21336.21-1.14%1,739,817
Jul 14, 2025337.75340.27335.17340.07340.07-0.18%1,652,847
Jul 11, 2025343.69344.34337.61340.67340.67-1.50%1,698,417
Jul 10, 2025342.60348.50339.39345.86345.86-0.14%2,218,484
Jul 9, 2025347.00348.00342.63346.36346.36-0.89%1,822,210
Jul 8, 2025345.75350.68344.90349.46349.460.74%1,619,591
Jul 7, 2025348.00350.50343.72346.88346.88-0.28%2,256,047
Jul 3, 2025355.01357.24347.21347.84347.84-0.69%2,006,213
Jul 2, 2025367.20374.58349.62350.25350.25-11.50%4,805,803
Jul 1, 2025389.12400.53387.73395.76395.761.75%1,703,289
Jun 30, 2025381.01389.91379.00388.96388.961.96%1,728,467
Jun 27, 2025373.91382.09372.90381.49381.492.23%1,774,381
Jun 26, 2025373.30379.28370.93373.18373.18-0.18%1,367,401
Jun 25, 2025373.70376.42371.14373.86373.86-0.68%1,228,439
Jun 24, 2025372.30377.87370.43376.42376.421.07%1,068,550
Jun 23, 2025375.84375.84369.80372.42372.42-0.56%1,419,883
Jun 20, 2025376.81380.00370.88374.52374.52-0.37%2,950,426
Jun 18, 2025375.56378.85372.90375.91375.910.19%1,155,073
Jun 17, 2025375.78379.05374.53375.19375.19-0.36%1,279,690
Jun 16, 2025384.88385.09371.65376.53376.53-2.09%1,709,277
Jun 13, 2025383.83388.16382.41384.55384.55-0.43%958,557
Jun 12, 2025380.16386.41376.69386.22386.221.39%898,027
Jun 11, 2025383.19385.87380.45380.93380.93-0.78%1,248,038
Jun 10, 2025387.92390.03380.45383.92383.92-1.46%1,676,846
Jun 9, 2025392.65394.26387.02389.61387.88-0.95%1,605,252
Jun 6, 2025386.16394.15384.64393.36391.622.26%2,749,696
Jun 5, 2025381.03384.85377.61384.65382.941.21%2,130,531
Jun 4, 2025379.53385.29379.53380.07378.390.29%1,084,066
Jun 3, 2025375.42379.01369.01378.96377.280.51%1,911,576