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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	315.54	321.73	321.73	324.35	314.08	1.17M
November 20, 2025	317.58	313.99	313.99	319.05	311.88	1.12M
November 19, 2025	324.17	316.37	316.37	324.41	315.81	1.5M
November 18, 2025	329.49	324.53	324.53	329.5	323.01	1.42M
November 17, 2025	325.49	330.91	330.91	336.48	324.39	2M
November 14, 2025	329.68	325.83	325.83	331.79	320.4	1.39M
November 13, 2025	325.61	328.28	328.28	332.66	321.54	1.76M
November 12, 2025	314.94	327.63	327.63	332.57	314	2.02M
November 11, 2025	306.76	315.25	315.25	317.35	303.6	1.45M
November 10, 2025	309.54	303.78	303.78	313.46	300.81	1.96M
November 07, 2025	313.48	317.78	317.78	317.83	310.71	860,009
November 06, 2025	318.17	314.44	314.44	323.1	314.44	1.26M
November 05, 2025	315.09	318.08	318.08	319.02	312.13	1.3M
November 04, 2025	310.46	316.62	316.62	318.84	310	1.55M
November 03, 2025	317.92	313.19	313.19	318.5	308.83	1.53M
October 31, 2025	320	317.2	317.2	320.77	314.03	1.61M
October 30, 2025	333	321.95	321.95	335.38	321.8	1.71M
October 29, 2025	341.22	336.36	336.36	342.23	334.53	1.57M
October 28, 2025	342.49	339.4	339.4	347.26	337.5	1.37M
October 27, 2025	341.02	342.49	342.49	342.73	338.08	1.14M
October 24, 2025	347.01	342.35	342.35	349.03	340.04	1.32M
October 23, 2025	338.66	346.28	346.28	348.68	335.1	2.49M
October 22, 2025	346.98	345.21	345.21	348.26	337.91	3.06M
October 21, 2025	344.7	349.75	349.75	354.58	337.01	4.06M
October 20, 2025	348.77	354.07	354.07	355.79	347.62	1.95M
October 17, 2025	348.54	348.77	348.77	351.21	345.93	1.44M
October 16, 2025	347.73	348.18	348.18	351.55	346.99	1.16M
October 15, 2025	347.21	349.49	349.49	351.28	342.73	1.76M
October 14, 2025	345.12	350.48	350.48	351.43	344.37	1.64M
October 13, 2025	351.15	351.42	351.42	355.29	350.48	1.17M
October 10, 2025	360.23	353.24	353.24	361.64	352.03	1.77M
October 09, 2025	363.9	358.13	358.13	364.87	358.11	1.29M
October 08, 2025	358.11	362.34	362.34	364.83	357.5	1.83M
October 07, 2025	353.91	357.49	357.49	359.21	352.35	1.78M
October 06, 2025	353.91	349.94	349.94	355.23	349.06	1.73M
October 03, 2025	341.28	350.5	350.5	357	341.09	2.68M
October 02, 2025	329	340.24	340.24	341.39	328.9	2.18M
October 01, 2025	324.03	332.66	332.66	332.77	323.06	2.13M

Elevance Health Inc. (ELV) NYSE