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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	348.02	342.93	342.93	348.75	337.78	1.13M
February 19, 2026	346.86	348.18	348.18	348.42	341.85	848,795
February 18, 2026	342.75	346.24	346.24	346.87	341.05	704,849
February 17, 2026	347.22	344.78	344.78	352	342.05	1.13M
February 13, 2026	336.89	346.8	346.8	346.8	334.38	1.35M
February 12, 2026	329.84	336.04	336.04	344.76	327.77	1.64M
February 11, 2026	325	330.25	330.25	331.31	323.3	1.5M
February 10, 2026	329.06	325.64	325.64	331.81	323.7	1.65M
February 09, 2026	334.4	327.5	327.5	339.57	324.67	1.97M
February 06, 2026	330	338.98	338.98	339.17	327.83	2.06M
February 05, 2026	338.57	332.25	332.25	345.46	331.45	1.83M
February 04, 2026	337.37	340.6	340.6	346.89	336.04	1.63M
February 03, 2026	340.6	338.65	338.65	347.22	333.61	1.57M
February 02, 2026	342.29	341.83	341.83	345.17	339.11	1.95M
January 30, 2026	347.9	345.74	345.74	350.84	342.01	1.67M
January 29, 2026	342	346.98	346.98	350.72	341.05	2.73M
January 28, 2026	300.64	341.85	341.85	347.47	300.64	4.11M
January 27, 2026	351.6	323.04	323.04	352.85	320.45	5.4M
January 26, 2026	371.34	376.93	376.93	378.44	367.88	1.47M
January 23, 2026	370.39	371.06	371.02	372.98	366.69	1.39M
January 22, 2026	368.66	372.24	372.24	372.95	364.89	1.48M
January 21, 2026	368	369.88	369.88	370	364.58	1.42M
January 20, 2026	370.07	367.06	367.06	376	366.06	1.57M
January 16, 2026	380.13	374.87	374.87	381.18	373.04	1.07M
January 15, 2026	375.26	381.93	381.93	383	365.61	1.53M
January 14, 2026	372	372.84	372.84	376.48	371.36	1.14M
January 13, 2026	373.25	370.68	370.68	376	368.08	820,043
January 12, 2026	374.9	374.97	374.97	375.59	365.1	984,630
January 09, 2026	376.2	372.83	372.83	378.28	372.35	887,255
January 08, 2026	372.16	374.77	374.77	379.6	370.53	1.42M
January 07, 2026	373.13	366.69	366.69	374.93	366.05	1.15M
January 06, 2026	363.87	371.37	371.37	375.19	363.25	2.21M
January 05, 2026	353.09	363.51	363.51	366.93	352.29	1.31M
January 02, 2026	350.75	354.25	354.25	356.94	345.01	792,354
December 31, 2025	349.18	350.55	350.55	351.74	349.03	853,130
December 30, 2025	348.26	348.8	348.8	351.42	346.93	740,190
December 29, 2025	348.35	348.38	348.38	350.47	347.3	1.63M
December 26, 2025	342.99	349.88	349.88	350	342.99	624,817
December 24, 2025	344.4	343.3	343.3	346.86	342.54	458,300
December 23, 2025	342.73	343.22	343.22	345.33	341.72	806,400
December 22, 2025	340.69	344.27	344.27	346	339	1.35M
December 19, 2025	337.65	340.69	340.69	346.61	337.61	4.16M
December 18, 2025	342.08	344.6	344.6	346.38	337.54	1.86M
December 17, 2025	349.57	345.96	345.96	351	343	1.59M
December 16, 2025	360.41	351.9	351.9	361.55	348.59	1.21M
December 15, 2025	359	360.67	360.67	363.5	354.82	1.31M
December 12, 2025	360.43	359.07	359.07	363.42	357.88	2.09M
December 11, 2025	343.27	360.22	360.22	362.26	341.55	2.99M
December 10, 2025	328.85	341.04	341.04	341.09	325.29	1.32M
December 09, 2025	331.55	329.81	329.81	335.79	327.21	1.3M
December 08, 2025	332.02	330.61	330.61	332.07	323.04	1.77M
December 05, 2025	333.3	330.75	330.75	333.94	328.01	1.32M
December 04, 2025	330.74	333.49	333.49	336.45	328.31	2.29M
December 03, 2025	332.03	330.75	330.75	334.97	329.63	1.45M
December 02, 2025	329.55	330.92	330.92	331.7	326.2	1.03M
December 01, 2025	336.8	329.68	329.68	339.28	329.38	1.58M
November 28, 2025	338.55	338.26	338.26	339.93	335.57	570,818
November 26, 2025	336.16	338.52	338.52	341.89	332.21	1.69M
November 25, 2025	331.54	336.27	336.27	339	330.1	1.39M
November 24, 2025	331.06	329.6	329.6	336.34	323.79	2.55M

Elevance Health Inc. (ELV) NYSE