Elevance Health Inc. (ELV)
NYSE: ELV
· Real-Time Price · USD
318.77
2.07 (0.65%)
At close: Sep 26, 2025, 3:59 PM
320.40
0.51%
After-hours: Sep 26, 2025, 07:50 PM EDT
ELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 319.35 | 320.17 | 316.28 | 318.61 | 318.61 | 0.60% | 1,477,735 |
| Sep 25, 2025 | 326.00 | 328.04 | 315.52 | 316.70 | 316.70 | -2.97% | 1,860,727 |
| Sep 24, 2025 | 324.61 | 329.05 | 319.85 | 326.38 | 326.38 | 0.82% | 2,096,779 |
| Sep 23, 2025 | 317.27 | 324.91 | 317.27 | 323.73 | 323.73 | 1.84% | 2,118,644 |
| Sep 22, 2025 | 311.98 | 318.97 | 311.00 | 317.89 | 317.89 | 1.33% | 1,456,336 |
| Sep 19, 2025 | 316.82 | 318.21 | 313.40 | 313.71 | 313.71 | -0.65% | 3,117,579 |
| Sep 18, 2025 | 309.23 | 316.50 | 307.96 | 315.77 | 315.77 | 2.36% | 2,310,141 |
| Sep 17, 2025 | 311.50 | 315.79 | 307.18 | 308.48 | 308.48 | -0.49% | 1,621,309 |
| Sep 16, 2025 | 307.69 | 311.33 | 304.33 | 310.00 | 310.00 | 1.01% | 2,068,117 |
| Sep 15, 2025 | 311.80 | 313.46 | 306.00 | 306.91 | 306.91 | -1.56% | 2,001,800 |
| Sep 12, 2025 | 317.42 | 319.24 | 311.34 | 311.76 | 311.76 | -0.99% | 1,503,394 |
| Sep 11, 2025 | 314.01 | 317.60 | 311.14 | 314.89 | 314.89 | 2.65% | 3,594,533 |
| Sep 10, 2025 | 310.22 | 312.81 | 304.63 | 306.75 | 306.75 | -2.65% | 1,723,812 |
| Sep 9, 2025 | 310.55 | 316.88 | 309.30 | 315.09 | 313.38 | 2.25% | 1,927,036 |
| Sep 8, 2025 | 315.62 | 318.13 | 306.70 | 308.16 | 306.49 | -1.75% | 2,006,243 |
| Sep 5, 2025 | 308.50 | 315.27 | 304.16 | 313.64 | 311.94 | 1.81% | 1,862,300 |
| Sep 4, 2025 | 308.60 | 313.85 | 306.38 | 308.05 | 306.38 | -4.21% | 2,826,948 |
| Sep 3, 2025 | 319.66 | 323.96 | 317.46 | 321.59 | 319.84 | -0.23% | 1,645,627 |
| Sep 2, 2025 | 319.49 | 325.65 | 317.75 | 322.33 | 320.58 | 1.15% | 1,950,206 |
| Aug 29, 2025 | 310.74 | 320.10 | 310.45 | 318.65 | 316.92 | 2.65% | 3,115,375 |