Home

Elevance Health, Inc. Common Stock (ELV)

340.24
+7.58 (2.28%)
NYSE · Last Trade: Oct 2nd, 6:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elevance Health, Inc. Common Stock (ELV)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025324.03332.77323.06332.662,128,428332.66
9/30/2025319.21325.22317.22323.121,854,873323.12
9/29/2025318.31321.63316.01319.691,139,330319.69
9/26/2025319.35320.17316.28318.611,484,664318.61
9/25/2025326.00328.04315.52316.701,860,726316.70
9/24/2025324.61329.05319.85326.382,096,655326.38
9/23/2025317.27324.91317.27323.732,118,481323.73
9/22/2025311.98318.97311.00317.891,456,238317.89
9/19/2025316.82318.21313.40313.713,117,581313.71
9/18/2025309.23316.50307.96315.772,309,935315.77
9/17/2025311.50315.79307.18308.481,621,247308.48
9/16/2025307.69311.33304.33310.002,068,102310.00
9/15/2025311.80313.46306.00306.912,001,494306.91
9/12/2025317.42319.24311.34311.761,503,395311.76
9/11/2025314.01317.60311.13314.893,593,493314.89
9/10/2025310.22312.81304.63306.751,723,801306.75
9/09/2025310.55316.88309.30315.091,926,942313.38
9/08/2025315.62318.13306.70308.162,006,636306.49
9/05/2025308.50315.27304.16313.641,862,269311.94
9/04/2025308.60313.85306.38308.052,826,676306.38
9/03/2025319.66323.95317.46321.591,645,615319.85
9/02/2025319.49325.65317.75322.331,950,152320.58
8/29/2025310.74320.10310.44318.653,115,377316.92
8/28/2025311.15311.18305.34310.411,192,675308.73
8/27/2025309.48312.52306.85309.811,463,337308.13
8/26/2025312.43313.84307.60310.031,843,492308.35
8/25/2025316.31317.06312.63314.001,239,132312.30
8/22/2025312.66319.22312.55316.552,961,664314.83
8/21/2025310.00313.63308.61309.601,593,124307.92
8/20/2025312.61316.82309.84310.002,135,255308.32
8/19/2025310.27315.99308.53312.002,643,865310.31
8/18/2025313.00316.59309.23309.322,509,232307.64
8/15/2025311.00312.00304.10309.573,415,624307.89
8/14/2025294.14296.92290.47295.432,149,722293.83
8/13/2025294.09298.91291.57294.432,471,226292.83
8/12/2025291.17293.40289.72292.481,523,364290.89
8/11/2025294.99299.45289.97290.791,650,185289.21
8/08/2025283.72295.18283.72293.992,405,189292.39
8/07/2025278.92284.55278.20283.482,237,325281.94
8/06/2025276.01280.80273.71276.302,486,694274.80
8/05/2025274.31282.75274.28276.412,012,761274.91
8/04/2025274.40280.46274.04274.933,386,957273.44
8/01/2025286.00288.09273.84274.663,382,723273.17
7/31/2025290.14293.00282.65283.083,261,257281.54
7/30/2025290.94294.60286.22293.552,133,133291.96
7/29/2025284.50295.20281.25288.732,661,058287.16
7/28/2025288.78291.50283.50285.982,469,927284.43
7/25/2025283.66294.32283.00289.104,808,102287.53
7/24/2025290.00295.68279.76280.433,566,705278.91
7/23/2025283.60296.64281.79296.603,249,686294.99
7/22/2025275.99283.46275.99281.723,505,215280.19
7/21/2025278.35281.13274.40276.453,583,097274.95
7/18/2025290.31293.31276.41277.098,394,478275.59
7/17/2025334.00334.00296.39302.457,406,441300.81
7/16/2025337.60346.36336.20344.552,486,637342.68
7/15/2025339.43343.69335.68336.211,739,418334.38
7/14/2025337.75340.27335.17340.071,652,818338.22
7/11/2025343.69344.34337.61340.671,698,418338.82
7/10/2025342.60348.50339.39345.862,218,458343.98
7/09/2025347.00348.00342.63346.361,822,199344.48
7/08/2025345.75350.68344.90349.461,619,525347.56
7/07/2025348.00350.50343.72346.882,255,834345.00
7/03/2025355.01357.24347.21347.842,006,214345.95