Elevance Health Inc. (ELV)
NYSE: ELV
· Real-Time Price · USD
295.37
0.94 (0.32%)
At close: Aug 14, 2025, 3:59 PM
308.94
4.59%
Pre-market: Aug 15, 2025, 07:35 AM EDT
ELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 294.14 | 296.92 | 290.47 | 295.43 | 295.43 | 0.34% | 2,062,280 |
| Aug 13, 2025 | 294.09 | 298.91 | 291.57 | 294.43 | 294.43 | 0.67% | 2,471,500 |
| Aug 12, 2025 | 291.17 | 293.40 | 289.72 | 292.48 | 292.48 | 0.58% | 1,524,315 |
| Aug 11, 2025 | 294.99 | 299.45 | 289.97 | 290.79 | 290.79 | -1.09% | 1,650,213 |
| Aug 8, 2025 | 283.72 | 295.18 | 283.72 | 293.99 | 293.99 | 3.71% | 2,405,187 |
| Aug 7, 2025 | 278.92 | 284.55 | 278.20 | 283.48 | 283.48 | 2.60% | 2,237,438 |
| Aug 6, 2025 | 276.01 | 280.80 | 273.71 | 276.30 | 276.30 | -0.04% | 2,487,000 |
| Aug 5, 2025 | 274.31 | 282.75 | 274.28 | 276.41 | 276.41 | 0.54% | 2,012,955 |
| Aug 4, 2025 | 274.40 | 280.46 | 274.04 | 274.93 | 274.93 | 0.10% | 3,387,400 |
| Aug 1, 2025 | 286.00 | 288.09 | 273.84 | 274.66 | 274.66 | -2.97% | 3,382,622 |
| Jul 31, 2025 | 290.14 | 293.00 | 282.65 | 283.08 | 283.08 | -3.57% | 3,261,397 |
| Jul 30, 2025 | 290.94 | 294.60 | 286.22 | 293.55 | 293.55 | 1.67% | 2,133,238 |
| Jul 29, 2025 | 284.50 | 295.20 | 281.25 | 288.73 | 288.73 | 0.96% | 2,661,200 |
| Jul 28, 2025 | 288.78 | 291.50 | 283.50 | 285.98 | 285.98 | -1.08% | 2,470,400 |
| Jul 25, 2025 | 283.66 | 294.32 | 283.00 | 289.10 | 289.10 | 3.09% | 4,808,070 |
| Jul 24, 2025 | 290.00 | 295.68 | 279.76 | 280.43 | 280.43 | -5.45% | 3,569,423 |
| Jul 23, 2025 | 283.60 | 296.64 | 281.79 | 296.60 | 296.60 | 5.28% | 3,249,800 |
| Jul 22, 2025 | 275.99 | 283.46 | 275.99 | 281.72 | 281.72 | 1.91% | 3,505,400 |
| Jul 21, 2025 | 278.35 | 281.13 | 274.40 | 276.45 | 276.45 | -0.23% | 3,583,447 |
| Jul 18, 2025 | 290.31 | 293.31 | 276.41 | 277.09 | 277.09 | -8.38% | 8,394,411 |