Elevance Health Inc.ELVNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $315.06 | $316.03 | $289.97 | $294.07 | 4.47M |
| 2/27/2026 | $322.66 | $324.08 | $311.00 | $320.00 | 4.35M |
| 2/26/2026 | $330.81 | $334.01 | $322.22 | $323.05 | 2.16M |
| 2/25/2026 | $331.73 | $338.59 | $328.40 | $330.51 | 1.20M |
| 2/24/2026 | $335.14 | $335.14 | $320.68 | $327.14 | 1.25M |
| 2/23/2026 | $339.93 | $346.02 | $335.23 | $335.87 | 1.01M |
| 2/20/2026 | $348.02 | $348.75 | $337.78 | $342.93 | 1.13M |
| 2/19/2026 | $346.86 | $348.42 | $341.85 | $348.18 | 1.02M |
| 2/18/2026 | $342.75 | $346.87 | $341.05 | $346.24 | 967,465 |
| 2/17/2026 | $347.22 | $352.00 | $342.05 | $344.78 | 1.13M |
| 2/13/2026 | $336.89 | $346.85 | $334.38 | $346.80 | 1.43M |
| 2/12/2026 | $329.84 | $344.76 | $327.77 | $336.04 | 1.64M |
| 2/11/2026 | $325.00 | $331.31 | $323.30 | $330.25 | 1.50M |
| 2/10/2026 | $329.06 | $331.81 | $323.70 | $325.64 | 1.65M |
| 2/9/2026 | $334.40 | $339.57 | $324.67 | $327.50 | 1.97M |
| 2/6/2026 | $330.00 | $339.17 | $327.83 | $338.98 | 2.06M |
| 2/5/2026 | $338.57 | $345.46 | $331.45 | $332.25 | 1.83M |
| 2/4/2026 | $337.37 | $346.89 | $336.04 | $340.60 | 1.63M |
| 2/3/2026 | $340.60 | $347.22 | $333.61 | $338.65 | 1.57M |
| 2/2/2026 | $342.29 | $345.17 | $339.11 | $341.83 | 1.95M |
| 1/30/2026 | $347.90 | $350.84 | $342.01 | $345.74 | 1.67M |
| 1/29/2026 | $342.00 | $350.72 | $341.05 | $346.98 | 2.73M |
| 1/28/2026 | $315.46 | $347.47 | $315.46 | $341.85 | 4.36M |
| 1/27/2026 | $351.60 | $353.00 | $320.38 | $322.92 | 5.78M |
| 1/26/2026 | $371.34 | $378.44 | $367.88 | $376.93 | 1.47M |
| 1/23/2026 | $370.39 | $372.98 | $366.69 | $371.06 | 1.39M |
| 1/22/2026 | $368.66 | $372.95 | $364.89 | $372.24 | 1.48M |
| 1/21/2026 | $368.00 | $370.00 | $364.58 | $369.88 | 1.42M |
| 1/20/2026 | $370.07 | $376.00 | $366.06 | $367.06 | 1.57M |
| 1/16/2026 | $380.13 | $381.18 | $373.04 | $374.87 | 1.07M |
| 1/15/2026 | $375.26 | $383.00 | $365.61 | $381.93 | 1.53M |
| 1/14/2026 | $372.00 | $376.48 | $371.36 | $372.84 | 1.14M |
| 1/13/2026 | $373.25 | $376.00 | $368.08 | $370.68 | 820,043 |
| 1/12/2026 | $374.90 | $375.59 | $365.10 | $374.97 | 984,673 |
| 1/9/2026 | $376.20 | $378.28 | $372.35 | $372.83 | 887,255 |
| 1/8/2026 | $372.16 | $379.60 | $370.53 | $374.77 | 1.42M |
| 1/7/2026 | $373.13 | $374.93 | $366.05 | $366.69 | 1.15M |
| 1/6/2026 | $363.87 | $375.19 | $363.25 | $371.37 | 2.21M |
| 1/5/2026 | $353.09 | $366.93 | $352.29 | $363.51 | 1.31M |
| 1/2/2026 | $350.75 | $356.94 | $345.01 | $354.25 | 792,354 |
| 12/31/2025 | $349.18 | $351.74 | $349.03 | $350.55 | 855,602 |
| 12/30/2025 | $348.26 | $351.42 | $346.93 | $348.80 | 787,400 |
| 12/29/2025 | $348.35 | $350.47 | $347.30 | $348.38 | 1.63M |
| 12/26/2025 | $342.99 | $350.00 | $342.99 | $349.88 | 624,817 |
| 12/24/2025 | $344.40 | $346.86 | $342.54 | $343.30 | 458,300 |
| 12/23/2025 | $342.73 | $345.33 | $341.72 | $343.22 | 806,400 |
| 12/22/2025 | $340.69 | $346.00 | $339.00 | $344.27 | 1.35M |
| 12/19/2025 | $337.65 | $346.61 | $337.61 | $340.69 | 4.16M |
| 12/18/2025 | $342.08 | $346.38 | $337.54 | $344.60 | 1.86M |
| 12/17/2025 | $349.57 | $351.00 | $343.00 | $345.96 | 1.59M |
| 12/16/2025 | $360.41 | $361.55 | $348.59 | $351.90 | 1.21M |
| 12/15/2025 | $359.00 | $363.50 | $354.82 | $360.67 | 1.31M |
| 12/12/2025 | $360.43 | $363.42 | $357.88 | $359.07 | 2.09M |
| 12/11/2025 | $343.27 | $362.26 | $341.55 | $360.22 | 2.99M |
| 12/10/2025 | $328.85 | $341.09 | $325.29 | $341.04 | 1.32M |
| 12/9/2025 | $331.55 | $335.79 | $327.21 | $329.81 | 1.30M |
| 12/8/2025 | $332.02 | $332.07 | $323.04 | $330.61 | 1.77M |
| 12/5/2025 | $333.30 | $333.94 | $328.01 | $330.75 | 1.32M |
| 12/4/2025 | $330.74 | $336.45 | $328.31 | $333.49 | 2.36M |
| 12/3/2025 | $332.03 | $334.97 | $329.63 | $330.75 | 1.69M |