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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	319.21	323.12	323.12	325.22	317.22	1.85M
September 29, 2025	318.31	319.69	319.69	321.63	316.01	1.14M
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

Elevance Health Inc. (ELV) NYSE