Elevance Health, Inc. ELV
429.69 USD -0.21 (-0.05%)
Regular-session close
429.69 0.00 0.00%
After hours · Nov 13, 5:29 PM ET
420.87 Day range 433.67
280.74 52-week range 445.28
- YTD
- +22.58%
- 1 year
- +30.89%
ELV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 432.18 | 433.67 | 420.86 | 429.69 | -0.21 | -0.05% | 768,156 |
| Nov 12, 2026 | 433.78 | 435.00 | 427.13 | 429.90 | +0.42 | +0.10% | 942,900 |
| Nov 11, 2026 | 428.94 | 430.54 | 422.00 | 429.48 | -0.17 | -0.04% | 698,300 |
| Nov 10, 2026 | 419.73 | 429.79 | 418.03 | 429.65 | +11.40 | +2.73% | 906,300 |
| Nov 9, 2026 | 427.30 | 428.51 | 416.60 | 418.25 | -7.37 | -1.73% | 1,401,300 |
| Nov 6, 2026 | 421.47 | 430.69 | 421.47 | 425.62 | -6.38 | -1.48% | 1,443,900 |
| Nov 5, 2026 | 440.00 | 448.54 | 424.78 | 432.00 | -2.18 | -0.50% | 2,113,400 |
| Nov 4, 2026 | 421.10 | 437.97 | 412.06 | 434.18 | +20.43 | +4.94% | 1,729,300 |
| Nov 3, 2026 | 412.82 | 420.00 | 411.46 | 413.75 | +0.15 | +0.04% | 917,300 |
| Nov 2, 2026 | 421.34 | 424.11 | 406.90 | 413.60 | -6.47 | -1.54% | 2,181,500 |
| Oct 30, 2026 | 425.00 | 426.77 | 416.47 | 420.07 | -1.95 | -0.46% | 1,286,100 |
| Oct 29, 2026 | 419.00 | 422.56 | 417.51 | 422.02 | +7.61 | +1.84% | 1,037,000 |
| Oct 28, 2026 | 419.68 | 424.58 | 411.31 | 414.41 | -7.08 | -1.68% | 1,191,200 |
| Oct 27, 2026 | 429.96 | 434.38 | 418.66 | 421.49 | -9.83 | -2.28% | 1,536,100 |
| Oct 26, 2026 | 441.30 | 442.25 | 429.84 | 431.32 | -8.63 | -1.96% | 1,437,400 |
| Oct 23, 2026 | 442.27 | 445.42 | 439.00 | 439.95 | -5.33 | -1.20% | 1,173,800 |
| Oct 22, 2026 | 432.56 | 449.95 | 431.20 | 445.28 | +11.15 | +2.57% | 1,428,100 |
| Oct 21, 2026 | 445.00 | 450.69 | 426.13 | 434.13 | -6.05 | -1.37% | 2,474,600 |
| Oct 20, 2026 | 432.87 | 440.67 | 431.09 | 440.18 | +9.95 | +2.31% | 1,546,700 |
| Oct 19, 2026 | 427.19 | 435.50 | 425.00 | 430.23 | +1.97 | +0.46% | 998,300 |
| Oct 16, 2026 | 433.34 | 434.00 | 426.72 | 428.26 | -0.17 | -0.04% | 1,220,100 |
| Oct 15, 2026 | 429.00 | 432.26 | 424.87 | 428.43 | +0.34 | +0.08% | 1,517,400 |
| Oct 14, 2026 | 428.82 | 434.00 | 421.78 | 428.09 | +2.82 | +0.66% | 2,115,900 |
| Oct 13, 2026 | 427.00 | 433.89 | 420.99 | 425.27 | +3.18 | +0.75% | 1,842,700 |
| Oct 12, 2026 | 415.00 | 423.98 | 413.70 | 422.09 | +9.39 | +2.28% | 869,500 |
| Oct 9, 2026 | 401.92 | 418.56 | 400.94 | 412.70 | +11.76 | +2.93% | 2,077,000 |
| Oct 8, 2026 | 403.83 | 407.37 | 397.12 | 400.94 | -3.37 | -0.83% | 785,800 |
| Oct 7, 2026 | 401.00 | 410.54 | 399.98 | 404.31 | +4.22 | +1.05% | 904,800 |
| Oct 6, 2026 | 396.68 | 400.97 | 394.42 | 400.09 | +5.58 | +1.41% | 1,230,200 |
| Oct 5, 2026 | 387.67 | 395.99 | 385.00 | 394.51 | +8.08 | +2.09% | 712,100 |
| Oct 2, 2026 | 382.09 | 388.04 | 380.65 | 386.43 | +4.76 | +1.25% | 892,700 |
| Oct 1, 2026 | 388.00 | 390.37 | 375.74 | 381.67 | -7.15 | -1.84% | 1,186,800 |
| Sep 30, 2026 | 391.91 | 396.14 | 383.04 | 388.82 | -3.91 | -1.00% | 1,303,700 |
| Sep 29, 2026 | 391.00 | 395.44 | 390.00 | 392.73 | -1.86 | -0.47% | 934,800 |
| Sep 28, 2026 | 396.99 | 400.17 | 392.44 | 394.59 | -1.50 | -0.38% | 1,334,200 |
| Sep 25, 2026 | 400.00 | 405.13 | 394.69 | 396.09 | -2.16 | -0.54% | 1,219,200 |
| Sep 24, 2026 | 397.00 | 400.97 | 394.31 | 398.25 | -0.31 | -0.08% | 1,169,500 |
| Sep 23, 2026 | 400.84 | 404.39 | 396.37 | 398.56 | -3.87 | -0.96% | 1,207,500 |
| Sep 22, 2026 | 412.07 | 412.75 | 401.38 | 402.43 | -6.88 | -1.68% | 1,117,200 |
| Sep 21, 2026 | 410.31 | 411.48 | 406.20 | 409.31 | -1.64 | -0.40% | 934,000 |
| Sep 18, 2026 | 414.68 | 415.36 | 406.38 | 410.95 | -3.31 | -0.80% | 2,074,600 |
| Sep 17, 2026 | 414.59 | 418.78 | 411.71 | 414.26 | +1.70 | +0.41% | 1,189,800 |
| Sep 16, 2026 | 417.00 | 422.36 | 411.66 | 412.56 | -4.98 | -1.19% | 1,118,400 |
| Sep 15, 2026 | 423.00 | 423.56 | 415.81 | 417.54 | -6.70 | -1.58% | 1,475,500 |
| Sep 14, 2026 | 422.54 | 427.17 | 420.28 | 424.24 | +5.52 | +1.32% | 1,116,900 |
| Sep 11, 2026 | 420.00 | 426.39 | 413.09 | 418.72 | +2.18 | +0.52% | 1,359,400 |
| Sep 10, 2026 | 407.38 | 421.90 | 406.00 | 416.54 | +19.64 | +4.95% | 1,904,000 |
| Sep 9, 2026 | 403.53 | 409.43 | 391.40 | 396.90 | -5.04 | -1.25% | 1,207,300 |
| Sep 8, 2026 | 401.02 | 405.17 | 399.73 | 401.94 | -5.56 | -1.36% | 1,174,500 |
| Sep 4, 2026 | 411.12 | 414.46 | 406.33 | 407.50 | -7.28 | -1.76% | 1,132,900 |
| Sep 3, 2026 | 408.93 | 416.58 | 403.00 | 414.78 | +8.94 | +2.20% | 1,225,800 |
| Sep 2, 2026 | 404.83 | 409.00 | 402.93 | 405.84 | +2.80 | +0.69% | 980,900 |
| Sep 1, 2026 | 396.44 | 404.82 | 393.58 | 403.04 | +10.50 | +2.67% | 1,101,900 |
| Aug 31, 2026 | 393.94 | 395.36 | 390.80 | 392.54 | -1.89 | -0.48% | 1,090,700 |
| Aug 28, 2026 | 400.81 | 403.16 | 394.40 | 394.43 | -4.68 | -1.17% | 561,300 |
| Aug 27, 2026 | 397.36 | 404.09 | 395.22 | 399.11 | -3.43 | -0.85% | 569,000 |
| Aug 26, 2026 | 399.00 | 410.29 | 399.00 | 402.54 | +3.67 | +0.92% | 683,800 |
| Aug 25, 2026 | 402.67 | 402.67 | 397.69 | 398.87 | -3.76 | -0.93% | 933,500 |
| Aug 24, 2026 | 401.17 | 406.99 | 398.32 | 402.63 | +2.09 | +0.52% | 805,500 |
| Aug 21, 2026 | 396.96 | 404.49 | 396.96 | 400.54 | +4.26 | +1.07% | 771,500 |
| Aug 20, 2026 | 394.39 | 399.59 | 393.81 | 396.28 | -2.17 | -0.54% | 812,900 |
| Aug 19, 2026 | 398.44 | 402.87 | 395.35 | 398.45 | +0.18 | +0.05% | 1,123,100 |
| Aug 18, 2026 | 394.46 | 402.72 | 391.77 | 398.27 | +8.03 | +2.06% | 950,800 |
| Aug 17, 2026 | 396.82 | 400.17 | 388.12 | 390.24 | -10.08 | -2.52% | 900,600 |
| Aug 14, 2026 | 398.39 | 402.30 | 397.23 | 400.32 | +2.10 | +0.53% | 730,800 |
65 days, newest first. Daily bars as drawn on the ELV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.