Elevance Health Inc. - ELV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	319.35	318.61	318.61	320.17	316.28	1.48M
September 25, 2025	326	316.7	316.7	328.04	315.52	1.86M
September 24, 2025	324.61	326.38	326.38	329.05	319.85	2.1M
September 23, 2025	317.27	323.73	323.73	324.91	317.27	2.12M
September 22, 2025	311.98	317.89	317.89	318.97	311	1.46M
September 19, 2025	316.82	313.71	313.71	318.21	313.4	3.12M
September 18, 2025	309.23	315.77	315.77	316.5	307.96	2.31M
September 17, 2025	311.5	308.48	308.48	315.79	307.18	1.62M
September 16, 2025	307.69	310	310	311.33	304.33	2.07M
September 15, 2025	311.8	306.91	306.91	313.46	306	2M
September 12, 2025	317.42	311.76	311.76	319.24	311.34	1.5M
September 11, 2025	314.01	314.89	314.89	317.6	311.14	3.59M
September 10, 2025	310.22	306.75	306.75	312.81	304.63	1.72M
September 09, 2025	310.55	315.09	313.38	316.88	309.3	1.93M
September 08, 2025	315.62	308.16	306.49	318.13	306.7	2.01M
September 05, 2025	308.5	313.64	313.64	315.27	304.32	1.86M
September 04, 2025	308.6	308.05	308.05	313.85	306.38	2.83M
September 03, 2025	319.66	321.59	321.59	323.96	317.46	1.65M
September 02, 2025	319.49	322.33	322.33	325.65	317.75	1.95M
August 29, 2025	310.74	318.65	318.65	320.1	310.45	3.12M
August 28, 2025	311.15	310.41	310.41	311.18	305.34	1.19M
August 27, 2025	309.48	309.81	309.81	312.52	306.85	1.46M
August 26, 2025	312.43	310.03	310.03	313.84	307.6	1.84M
August 25, 2025	316.31	314	314	317.06	312.63	1.24M
August 22, 2025	312.66	316.55	316.55	319.22	312.55	2.96M
August 21, 2025	310	309.6	309.6	313.63	308.61	1.59M
August 20, 2025	312.61	310	310	316.82	309.84	2.14M
August 19, 2025	310.27	312	312	315.99	308.53	2.64M
August 18, 2025	313	309.32	309.32	316.59	309.23	2.45M
August 15, 2025	311	309.57	309.57	312	304.1	3.42M
August 14, 2025	294.14	295.43	295.43	296.92	290.47	2.15M
August 13, 2025	294.09	294.43	294.43	298.91	291.57	2.47M
August 12, 2025	291.17	292.48	292.48	293.4	289.72	1.52M
August 11, 2025	294.99	290.79	290.79	299.45	289.97	1.65M
August 08, 2025	283.72	293.99	293.99	295.18	283.72	2.41M
August 07, 2025	278.92	283.48	283.48	284.55	278.2	2.24M
August 06, 2025	276.01	276.3	276.3	280.8	273.71	2.49M
August 05, 2025	274.31	276.41	276.41	282.75	274.28	2.01M
August 04, 2025	274.4	274.93	274.93	280.46	274.04	3.39M
August 01, 2025	286	274.66	274.66	288.09	273.84	3.38M
July 31, 2025	290.14	283.08	283.08	293	282.65	3.26M
July 30, 2025	290.94	293.55	293.55	294.6	286.22	2.13M
July 29, 2025	284.5	288.73	288.73	295.2	281.25	2.66M
July 28, 2025	288.78	285.98	285.98	291.5	283.5	2.47M
July 25, 2025	283.66	289.1	289.1	294.32	283	4.81M
July 24, 2025	290	280.43	280.43	295.68	279.76	3.57M
July 23, 2025	283.6	296.6	296.6	296.64	281.79	3.25M
July 22, 2025	275.99	281.72	281.72	283.46	275.99	3.51M
July 21, 2025	278.35	276.45	276.45	281.13	274.4	3.58M
July 18, 2025	290.31	277.09	277.09	293.31	276.41	8.39M
July 17, 2025	334	302.45	302.45	334	296.39	7.41M
July 16, 2025	337.6	344.55	344.55	346.36	336.2	2.49M
July 15, 2025	339.43	336.21	336.21	343.69	335.68	1.74M
July 14, 2025	337.75	340.07	340.07	340.27	335.17	1.65M
July 11, 2025	343.69	340.67	340.67	344.34	337.61	1.7M
July 10, 2025	342.6	345.86	345.86	348.5	339.39	2.22M
July 09, 2025	347	346.36	346.36	348	342.63	1.82M
July 08, 2025	345.75	349.46	349.46	350.68	344.9	1.62M
July 07, 2025	348	346.88	346.88	350.5	343.72	2.26M
July 03, 2025	355.01	347.84	347.84	357.24	347.21	2.01M

Elevance Health Inc. (ELV) NYSE