Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
381.49
+8.31 (2.23%)
At close: Jun 27, 2025, 4:00 PM
392.00
+10.51 (2.75%)
After-hours: Jun 27, 2025, 7:40 PM EDT
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 373.91 | 382.09 | 372.90 | 381.49 | 381.49 | 2.23% | 1,665,884 |
| Jun 26, 2025 | 373.30 | 379.28 | 370.93 | 373.18 | 373.18 | -0.18% | 1,367,401 |
| Jun 25, 2025 | 373.70 | 376.42 | 371.14 | 373.86 | 373.86 | -0.68% | 1,228,439 |
| Jun 24, 2025 | 372.30 | 377.87 | 370.43 | 376.42 | 376.42 | 1.07% | 1,068,550 |
| Jun 23, 2025 | 375.84 | 375.84 | 369.80 | 372.42 | 372.42 | -0.56% | 1,419,883 |
| Jun 20, 2025 | 376.81 | 380.00 | 370.88 | 374.52 | 374.52 | -0.37% | 2,950,426 |
| Jun 18, 2025 | 375.56 | 378.85 | 372.90 | 375.91 | 375.91 | 0.19% | 1,155,073 |
| Jun 17, 2025 | 375.78 | 379.05 | 374.53 | 375.19 | 375.19 | -0.36% | 1,279,690 |
| Jun 16, 2025 | 384.88 | 385.09 | 371.65 | 376.53 | 376.53 | -2.09% | 1,709,277 |
| Jun 13, 2025 | 383.83 | 388.16 | 382.41 | 384.55 | 384.55 | -0.43% | 958,557 |
| Jun 12, 2025 | 380.16 | 386.41 | 376.69 | 386.22 | 386.22 | 1.39% | 898,027 |
| Jun 11, 2025 | 383.19 | 385.87 | 380.45 | 380.93 | 380.93 | -0.78% | 1,248,038 |
| Jun 10, 2025 | 387.92 | 390.03 | 380.45 | 383.92 | 383.92 | -1.46% | 1,676,846 |
| Jun 9, 2025 | 392.65 | 394.26 | 387.02 | 389.61 | 387.88 | -0.95% | 1,605,252 |
| Jun 6, 2025 | 386.16 | 394.15 | 384.64 | 393.36 | 391.62 | 2.26% | 2,749,696 |
| Jun 5, 2025 | 381.03 | 384.85 | 377.61 | 384.65 | 382.94 | 1.21% | 2,130,531 |
| Jun 4, 2025 | 379.53 | 385.29 | 379.53 | 380.07 | 378.39 | 0.29% | 1,084,066 |
| Jun 3, 2025 | 375.42 | 379.01 | 369.01 | 378.96 | 377.28 | 0.51% | 1,911,576 |
| Jun 2, 2025 | 382.31 | 385.89 | 374.25 | 377.05 | 375.38 | -1.77% | 1,767,405 |
| May 30, 2025 | 379.92 | 389.40 | 379.32 | 383.84 | 382.14 | 0.87% | 3,195,040 |
| May 29, 2025 | 378.24 | 382.97 | 376.11 | 380.53 | 378.84 | 0.68% | 1,629,206 |
| May 28, 2025 | 375.00 | 384.59 | 372.98 | 377.95 | 376.27 | 0.52% | 2,159,083 |
| May 27, 2025 | 375.69 | 377.75 | 368.83 | 375.98 | 374.31 | 1.00% | 1,938,391 |
| May 23, 2025 | 385.21 | 386.29 | 368.75 | 372.27 | 370.62 | -3.18% | 2,479,635 |
| May 22, 2025 | 395.51 | 400.05 | 383.74 | 384.51 | 382.81 | -3.90% | 1,965,152 |
| May 21, 2025 | 403.02 | 411.31 | 399.92 | 400.12 | 398.35 | -3.00% | 1,540,416 |
| May 20, 2025 | 405.44 | 412.96 | 403.32 | 412.49 | 410.66 | 2.15% | 1,221,238 |
| May 19, 2025 | 405.27 | 407.00 | 397.83 | 403.81 | 402.02 | 0.13% | 1,329,566 |
| May 16, 2025 | 391.31 | 403.39 | 390.13 | 403.29 | 401.50 | 3.41% | 2,542,818 |
| May 15, 2025 | 366.38 | 390.24 | 357.45 | 390.00 | 388.27 | 4.20% | 2,954,406 |
| May 14, 2025 | 384.00 | 388.48 | 373.30 | 374.29 | 372.63 | -0.30% | 2,188,591 |
| May 13, 2025 | 399.78 | 399.78 | 374.78 | 375.40 | 373.74 | -9.91% | 3,575,027 |
| May 12, 2025 | 407.00 | 424.24 | 406.56 | 416.69 | 414.84 | 2.99% | 2,028,043 |
| May 9, 2025 | 412.62 | 413.67 | 402.11 | 404.58 | 402.79 | -1.89% | 948,128 |
| May 8, 2025 | 415.47 | 419.99 | 411.92 | 412.38 | 410.55 | -1.21% | 897,149 |
| May 7, 2025 | 415.34 | 418.90 | 413.66 | 417.43 | 415.58 | 0.83% | 822,253 |
| May 6, 2025 | 415.82 | 417.81 | 412.51 | 413.98 | 412.14 | -0.56% | 1,080,732 |
| May 5, 2025 | 412.31 | 417.92 | 408.00 | 416.30 | 414.45 | 1.54% | 1,222,075 |
| May 2, 2025 | 412.30 | 414.11 | 406.55 | 409.98 | 408.16 | 0.41% | 1,048,499 |
| May 1, 2025 | 418.35 | 419.38 | 408.11 | 408.31 | 406.50 | -2.92% | 1,321,904 |
| Apr 30, 2025 | 419.02 | 422.68 | 412.44 | 420.58 | 418.72 | 1.68% | 1,356,373 |
| Apr 29, 2025 | 414.90 | 415.55 | 408.55 | 413.65 | 411.82 | -0.04% | 1,140,707 |
| Apr 28, 2025 | 421.82 | 427.54 | 409.71 | 413.82 | 411.99 | -1.86% | 1,534,547 |
| Apr 25, 2025 | 426.76 | 426.76 | 414.41 | 421.68 | 419.81 | -1.66% | 1,534,529 |
| Apr 24, 2025 | 425.29 | 429.25 | 418.39 | 428.79 | 426.89 | 0.45% | 1,485,460 |
| Apr 23, 2025 | 414.75 | 432.93 | 414.75 | 426.87 | 424.98 | 2.64% | 1,801,408 |
| Apr 22, 2025 | 410.42 | 418.51 | 402.50 | 415.90 | 414.06 | 2.26% | 1,890,630 |
| Apr 21, 2025 | 421.66 | 422.45 | 402.21 | 406.69 | 404.89 | -4.20% | 2,294,371 |
| Apr 17, 2025 | 390.00 | 437.99 | 390.00 | 424.53 | 422.65 | -2.42% | 3,569,469 |
| Apr 16, 2025 | 437.58 | 441.39 | 432.30 | 435.04 | 433.11 | -0.62% | 1,170,441 |