Elevance Health Inc. (ELV)
NYSE: ELV
· Real-Time Price · USD
313.59
5.54 (1.80%)
At close: Sep 05, 2025, 3:59 PM
314.00
0.13%
After-hours: Sep 05, 2025, 07:56 PM EDT
ELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 308.50 | 315.27 | 304.16 | 313.64 | 313.64 | 1.81% | 1,851,204 |
| Sep 4, 2025 | 308.60 | 313.85 | 306.38 | 308.05 | 308.05 | -4.21% | 2,826,948 |
| Sep 3, 2025 | 319.66 | 323.96 | 317.46 | 321.59 | 321.59 | -0.23% | 1,645,627 |
| Sep 2, 2025 | 319.49 | 325.65 | 317.75 | 322.33 | 322.33 | 1.15% | 1,950,206 |
| Aug 29, 2025 | 310.74 | 320.10 | 310.45 | 318.65 | 318.65 | 2.65% | 3,115,375 |
| Aug 28, 2025 | 311.15 | 311.18 | 305.34 | 310.41 | 310.41 | 0.19% | 1,193,747 |
| Aug 27, 2025 | 309.48 | 312.52 | 306.85 | 309.81 | 309.81 | -0.07% | 1,463,037 |
| Aug 26, 2025 | 312.43 | 313.84 | 307.60 | 310.03 | 310.03 | -1.26% | 1,843,700 |
| Aug 25, 2025 | 316.31 | 317.06 | 312.63 | 314.00 | 314.00 | -0.81% | 1,239,133 |
| Aug 22, 2025 | 312.66 | 319.22 | 312.55 | 316.55 | 316.55 | 2.24% | 2,961,618 |
| Aug 21, 2025 | 310.00 | 313.63 | 308.61 | 309.60 | 309.60 | -0.13% | 1,593,528 |
| Aug 20, 2025 | 312.61 | 316.82 | 309.84 | 310.00 | 310.00 | -0.64% | 2,135,300 |
| Aug 19, 2025 | 310.27 | 315.99 | 308.53 | 312.00 | 312.00 | 0.87% | 2,644,220 |
| Aug 18, 2025 | 313.00 | 316.59 | 309.23 | 309.32 | 309.32 | -0.08% | 2,509,279 |
| Aug 15, 2025 | 311.00 | 312.00 | 304.10 | 309.57 | 309.57 | 4.79% | 3,415,622 |
| Aug 14, 2025 | 294.14 | 296.92 | 290.47 | 295.43 | 295.43 | 0.34% | 2,153,000 |
| 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 |