Elevance Health Inc. (ELV)
431.84
-0.11 (-0.03%)
At close: Mar 28, 2025, 3:59 PM
431.60
-0.06%
After-hours: Mar 28, 2025, 08:00 PM EDT
Elevance Health Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 436.29 | 436.67 | 431.48 | 432.00 | 0.05 | 0.01% | 1,133,930 |
| Mar 27, 2025 | 430.04 | 433.73 | 424.78 | 431.95 | 1.42 | 0.33% | 1,075,239 |
| Mar 26, 2025 | 424.64 | 434.60 | 422.46 | 430.53 | 7.06 | 1.67% | 1,224,476 |
| Mar 25, 2025 | 428.83 | 428.95 | 419.53 | 423.47 | -3.76 | -0.88% | 1,309,736 |
| Mar 24, 2025 | 425.99 | 432.32 | 424.78 | 427.23 | 0.04 | 0.01% | 972,102 |
| Mar 21, 2025 | 432.28 | 436.33 | 424.97 | 427.19 | -7.09 | -1.63% | 3,034,783 |
| Mar 20, 2025 | 430.43 | 436.45 | 428.23 | 434.28 | 3.80 | 0.88% | 1,331,009 |
| Mar 19, 2025 | 433.31 | 435.34 | 424.98 | 430.48 | -5.77 | -1.32% | 1,365,600 |
| Mar 18, 2025 | 433.28 | 438.14 | 430.74 | 436.25 | 5.66 | 1.31% | 2,135,062 |
| Mar 17, 2025 | 421.22 | 431.97 | 421.22 | 430.59 | 9.65 | 2.29% | 1,494,451 |
| Mar 14, 2025 | 416.82 | 422.45 | 414.53 | 420.94 | 3.69 | 0.88% | 1,451,700 |
| Mar 13, 2025 | 412.91 | 419.24 | 411.04 | 417.25 | 6.21 | 1.51% | 1,753,400 |
| Mar 12, 2025 | 417.68 | 420.72 | 410.65 | 411.04 | -11.00 | -2.61% | 2,135,400 |
| Mar 11, 2025 | 425.13 | 427.53 | 412.00 | 422.04 | 12.49 | 3.05% | 3,153,892 |
| Mar 10, 2025 | 408.84 | 419.89 | 408.34 | 409.55 | 0.09 | 0.02% | 2,139,548 |
| Mar 7, 2025 | 400.06 | 412.88 | 399.27 | 409.46 | 6.69 | 1.66% | 1,638,166 |
| Mar 6, 2025 | 397.85 | 404.43 | 393.06 | 402.77 | 5.30 | 1.33% | 1,393,900 |
| Mar 5, 2025 | 394.48 | 400.02 | 393.75 | 397.47 | 0.20 | 0.05% | 911,200 |
| Mar 4, 2025 | 395.50 | 403.82 | 392.83 | 397.27 | 1.77 | 0.45% | 1,485,325 |
| Mar 3, 2025 | 400.00 | 403.42 | 394.78 | 395.50 | -1.38 | -0.35% | 1,526,116 |
| Feb 28, 2025 | 392.37 | 397.31 | 389.66 | 396.88 | 4.01 | 1.02% | 1,554,610 |
| Feb 27, 2025 | 388.94 | 399.43 | 386.90 | 392.87 | 6.74 | 1.75% | 1,327,100 |
| Feb 26, 2025 | 396.73 | 399.10 | 384.83 | 386.13 | -15.80 | -3.93% | 2,209,000 |
| Feb 25, 2025 | 386.96 | 403.16 | 386.09 | 401.93 | 16.67 | 4.33% | 2,174,443 |
| Feb 24, 2025 | 385.10 | 388.37 | 378.62 | 385.26 | 0.16 | 0.04% | 1,299,300 |
| Feb 21, 2025 | 379.00 | 389.66 | 378.00 | 385.10 | -5.40 | -1.38% | 1,737,100 |
| Feb 20, 2025 | 389.98 | 396.22 | 388.66 | 390.50 | -1.21 | -0.31% | 1,324,995 |
| Feb 19, 2025 | 382.84 | 392.00 | 382.50 | 391.71 | 9.23 | 2.41% | 1,123,900 |
| Feb 18, 2025 | 386.30 | 387.78 | 378.73 | 382.48 | -6.77 | -1.74% | 1,588,936 |
| Feb 14, 2025 | 392.04 | 395.09 | 388.08 | 389.25 | -2.35 | -0.60% | 1,202,262 |
| Feb 13, 2025 | 388.11 | 392.37 | 385.09 | 391.60 | 5.94 | 1.54% | 1,227,300 |
| Feb 12, 2025 | 391.24 | 397.10 | 379.41 | 385.66 | -5.56 | -1.42% | 1,443,634 |
| Feb 11, 2025 | 396.14 | 398.36 | 387.76 | 391.22 | -4.92 | -1.24% | 1,229,502 |
| Feb 10, 2025 | 392.37 | 396.48 | 390.25 | 396.14 | 4.72 | 1.21% | 858,074 |
| Feb 7, 2025 | 391.13 | 394.72 | 389.61 | 391.42 | 0.95 | 0.24% | 1,078,000 |
| Feb 6, 2025 | 400.31 | 401.48 | 388.91 | 390.47 | -11.69 | -2.91% | 1,453,473 |
| Feb 5, 2025 | 399.99 | 402.66 | 395.76 | 402.16 | 0.18 | 0.04% | 1,205,400 |
| Feb 4, 2025 | 400.17 | 408.31 | 398.32 | 401.98 | -3.12 | -0.77% | 1,349,600 |
| Feb 3, 2025 | 396.05 | 408.50 | 396.00 | 405.10 | 9.40 | 2.38% | 2,031,278 |
| Jan 31, 2025 | 398.31 | 401.00 | 395.32 | 395.70 | -3.62 | -0.91% | 1,184,000 |
| Jan 30, 2025 | 399.38 | 400.30 | 393.25 | 399.32 | -0.98 | -0.24% | 1,484,200 |
| Jan 29, 2025 | 404.40 | 406.22 | 399.71 | 400.30 | -5.10 | -1.26% | 1,418,473 |
| Jan 28, 2025 | 410.18 | 412.37 | 401.83 | 405.40 | -5.84 | -1.42% | 1,885,060 |
| Jan 27, 2025 | 405.13 | 415.49 | 404.26 | 411.24 | 10.28 | 2.56% | 1,961,226 |
| Jan 24, 2025 | 397.16 | 402.95 | 394.83 | 400.96 | -0.40 | -0.10% | 1,551,415 |
| Jan 23, 2025 | 404.72 | 410.00 | 389.31 | 401.36 | 10.63 | 2.72% | 3,157,700 |
| Jan 22, 2025 | 382.48 | 392.55 | 379.79 | 390.73 | 1.51 | 0.39% | 2,450,900 |
| Jan 21, 2025 | 388.80 | 391.61 | 386.93 | 389.22 | 3.93 | 1.02% | 1,999,119 |
| Jan 17, 2025 | 387.02 | 389.90 | 383.83 | 385.29 | -0.01 | -0.00% | 2,699,402 |
| Jan 16, 2025 | 377.40 | 385.33 | 375.13 | 385.30 | -3.99 | -1.02% | 2,406,701 |