NYSE : ELV
Elevance Health, Inc. — Price history
Healthcare · Healthcare Plans · United States
Last price 422.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 91.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elevance Health, Inc. (ELV) closed at 420.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 425 | 426.77 | 416.47 | 420.07 | 1,286,164 | -0.46% |
| 2026-10-29 | 419 | 422.555 | 417.51 | 422.02 | 1,037,583 | +1.84% |
| 2026-10-28 | 419.68 | 424.58 | 411.31 | 414.41 | 1,191,305 | -1.68% |
| 2026-10-27 | 429.96 | 434.38 | 418.66 | 421.49 | 1,536,118 | -2.28% |
| 2026-10-26 | 441.3 | 442.245 | 429.84 | 431.32 | 1,437,382 | -1.96% |
| 2026-10-23 | 442.27 | 445.42 | 439 | 439.95 | 1,173,819 | -1.20% |
| 2026-10-22 | 432.56 | 449.95 | 431.2 | 445.28 | 1,428,183 | +2.57% |
| 2026-10-21 | 445 | 450.69 | 426.13 | 434.13 | 2,474,825 | -1.37% |
| 2026-10-20 | 432.87 | 440.67 | 431.09 | 440.18 | 1,546,831 | +2.31% |
| 2026-10-19 | 427.19 | 435.5 | 425 | 430.23 | 998,327 | +0.46% |
| 2026-10-16 | 433.34 | 434 | 426.72 | 428.26 | 1,167,739 | -0.04% |
| 2026-10-15 | 429 | 432.255 | 424.87 | 428.43 | 1,503,358 | +0.08% |
| 2026-10-14 | 428.82 | 434 | 421.78 | 428.09 | 2,070,829 | +0.66% |
| 2026-10-13 | 427 | 433.89 | 420.99 | 425.27 | 1,757,822 | +0.75% |
| 2026-10-12 | 415 | 423.98 | 413.695 | 422.09 | 828,433 | +2.28% |
| 2026-10-09 | 401.92 | 418.56 | 400.94 | 412.7 | 2,076,759 | +2.93% |
| 2026-10-08 | 403.83 | 407.37 | 397.124 | 400.94 | 780,088 | -0.83% |
| 2026-10-07 | 401 | 410.54 | 399.98 | 404.31 | 902,982 | +1.05% |
| 2026-10-06 | 396.68 | 400.97 | 394.423 | 400.09 | 1,005,541 | +1.41% |
| 2026-10-05 | 387.67 | 395.993 | 385 | 394.51 | 711,979 | +2.09% |
| 2026-10-02 | 382.09 | 388.04 | 380.65 | 386.43 | 883,784 | +1.25% |
| 2026-10-01 | 388 | 390.37 | 375.74 | 381.67 | 1,074,314 | -1.84% |
| 2026-09-30 | 391.91 | 396.14 | 383.04 | 388.82 | 1,303,496 | -1.00% |
| 2026-09-29 | 391 | 395.435 | 390 | 392.73 | 884,364 | -0.47% |
| 2026-09-28 | 396.99 | 400.168 | 392.44 | 394.59 | 1,303,415 | -0.38% |
| 2026-09-25 | 400 | 405.13 | 394.685 | 396.09 | 1,169,666 | -0.54% |
| 2026-09-24 | 397 | 400.97 | 394.31 | 398.25 | 1,099,953 | -0.08% |
| 2026-09-23 | 400.84 | 404.39 | 396.37 | 398.56 | 1,170,346 | -0.96% |
| 2026-09-22 | 412.07 | 412.75 | 401.38 | 402.43 | 1,108,290 | -1.68% |
| 2026-09-21 | 410.31 | 411.48 | 406.2 | 409.31 | 919,694 | -0.40% |
| 2026-09-18 | 414.68 | 415.36 | 406.38 | 410.95 | 1,988,036 | -0.80% |
| 2026-09-17 | 414.59 | 418.78 | 411.71 | 414.26 | 1,170,897 | +0.41% |
| 2026-09-16 | 417 | 422.36 | 411.656 | 412.56 | 1,058,774 | -1.19% |
| 2026-09-15 | 423 | 423.56 | 415.81 | 417.54 | 1,337,467 | -1.58% |
| 2026-09-14 | 422.54 | 427.17 | 420.28 | 424.24 | 1,088,764 | +1.32% |
| 2026-09-11 | 420 | 426.39 | 413.09 | 418.72 | 1,322,807 | +0.52% |
| 2026-09-10 | 407.38 | 421.9 | 406 | 416.54 | 1,860,574 | +5.41% |
| 2026-09-09 | 403.53 | 409.43 | 391.4 | 396.9 | 1,206,023 | -1.25% |
| 2026-09-08 | 401.02 | 405.17 | 399.725 | 401.94 | 1,174,522 | -1.36% |
| 2026-09-04 | 411.12 | 414.46 | 406.33 | 407.5 | 1,132,883 | -1.76% |
| 2026-09-03 | 408.93 | 416.58 | 403 | 414.78 | 1,225,767 | +2.20% |
| 2026-09-02 | 404.83 | 409 | 402.93 | 405.84 | 980,911 | +0.69% |
| 2026-09-01 | 396.44 | 404.82 | 393.575 | 403.04 | 1,101,998 | +2.67% |
| 2026-08-31 | 393.94 | 395.36 | 390.799 | 392.54 | 1,090,737 | -0.48% |
| 2026-08-28 | 400.81 | 403.155 | 394.4 | 394.43 | 561,390 | -1.17% |
| 2026-08-27 | 397.36 | 404.09 | 395.22 | 399.11 | 569,338 | -0.85% |
| 2026-08-26 | 399 | 410.285 | 399 | 402.54 | 683,861 | +0.92% |
| 2026-08-25 | 402.67 | 402.67 | 397.69 | 398.87 | 933,557 | -0.93% |
| 2026-08-24 | 401.17 | 406.99 | 398.32 | 402.63 | 805,539 | +0.52% |
| 2026-08-21 | 396.96 | 404.485 | 396.96 | 400.54 | 771,586 | +1.07% |
| 2026-08-20 | 394.39 | 399.59 | 393.81 | 396.28 | 812,918 | -0.54% |
| 2026-08-19 | 398.44 | 402.87 | 395.35 | 398.45 | 1,123,085 | +0.05% |
| 2026-08-18 | 394.46 | 402.72 | 391.771 | 398.27 | 950,869 | +2.06% |
| 2026-08-17 | 396.82 | 400.17 | 388.12 | 390.24 | 900,652 | -2.52% |
| 2026-08-14 | 398.39 | 402.3 | 397.23 | 400.32 | 730,753 | +0.53% |
| 2026-08-13 | 400.8 | 404.72 | 397.63 | 398.22 | 652,286 | -0.23% |
| 2026-08-12 | 386.94 | 399.16 | 385.84 | 399.14 | 786,748 | +2.25% |
| 2026-08-11 | 398.22 | 403.33 | 388.16 | 390.37 | 907,280 | -1.84% |
| 2026-08-10 | 395.31 | 400.928 | 395.015 | 397.7 | 854,594 | +0.89% |
| 2026-08-07 | 390.39 | 395.7 | 387.31 | 394.2 | 942,127 | +0.72% |
| 2026-08-06 | 391.83 | 392.74 | 386.69 | 391.4 | 910,923 | +0.04% |
| 2026-08-05 | 375.2 | 392.43 | 370.47 | 391.24 | 1,165,501 | +3.50% |
| 2026-08-04 | 381.02 | 382.735 | 376.38 | 378 | 1,438,049 | -1.25% |
| 2026-08-03 | 375.84 | 383.81 | 374.03 | 382.77 | 1,140,044 | +1.84% |
| 2026-07-31 | 376.01 | 380.04 | 373.16 | 375.84 | 977,238 | -0.15% |
| 2026-07-30 | 371.47 | 378.17 | 368.69 | 376.4 | 783,900 | +0.11% |
| 2026-07-29 | 386.28 | 388.73 | 375.75 | 375.98 | 1,061,353 | -2.53% |
| 2026-07-28 | 374.51 | 386.66 | 362.98 | 385.73 | 1,758,625 | +1.95% |
| 2026-07-27 | 378.8 | 379.34 | 372.39 | 378.36 | 1,179,728 | +0.18% |
| 2026-07-24 | 380.56 | 382.79 | 375.91 | 377.68 | 969,558 | -0.43% |
| 2026-07-23 | 387.69 | 389.24 | 376.6 | 379.31 | 1,134,233 | -2.51% |
| 2026-07-22 | 392.8 | 396 | 386.925 | 389.09 | 1,198,527 | -1.11% |
| 2026-07-21 | 386.09 | 393.87 | 378.07 | 393.44 | 1,414,287 | +2.93% |
| 2026-07-20 | 376.42 | 388.6 | 374.455 | 382.23 | 1,743,599 | +2.44% |
| 2026-07-17 | 371.7 | 377.76 | 365.375 | 373.11 | 1,940,385 | +0.07% |
| 2026-07-16 | 394.4 | 396.05 | 370 | 372.85 | 2,902,941 | -4.48% |
| 2026-07-15 | 392.78 | 395.86 | 376.163 | 390.33 | 3,897,310 | -8.54% |
| 2026-07-14 | 436.24 | 436.24 | 422.32 | 426.79 | 2,192,958 | +0.38% |
| 2026-07-13 | 422.46 | 426.47 | 419.615 | 425.17 | 1,245,004 | +2.15% |
| 2026-07-10 | 420.08 | 422.065 | 415.49 | 416.23 | 779,525 | -0.99% |
| 2026-07-09 | 415.76 | 427.64 | 415.76 | 420.39 | 1,062,404 | +1.04% |
| 2026-07-08 | 418.38 | 427 | 414.2 | 416.08 | 1,280,187 | -0.66% |
| 2026-07-07 | 412.85 | 420.07 | 412.29 | 418.85 | 1,225,002 | +2.62% |
| 2026-07-06 | 416.44 | 418 | 406.91 | 408.17 | 1,680,337 | -2.33% |
| 2026-07-02 | 422 | 427.19 | 414.68 | 417.89 | 1,626,180 | +0.41% |
| 2026-07-01 | 389.9 | 416.26 | 388.7 | 416.19 | 2,106,548 | +7.62% |
| 2026-06-30 | 389.77 | 391.12 | 384.54 | 386.73 | 1,841,812 | -0.34% |
| 2026-06-29 | 393.16 | 395 | 386.81 | 388.03 | 1,222,771 | -1.81% |
| 2026-06-26 | 386.25 | 395.58 | 384.44 | 395.18 | 2,913,682 | +2.03% |
| 2026-06-25 | 387 | 389.89 | 383.418 | 387.32 | 1,762,815 | +0.86% |
| 2026-06-24 | 396.59 | 397.27 | 381.24 | 384 | 2,166,693 | -2.81% |
| 2026-06-23 | 398.88 | 399.28 | 393.28 | 395.1 | 1,257,043 | +0.07% |
| 2026-06-22 | 389.11 | 397.13 | 388.94 | 394.82 | 1,172,120 | +1.63% |
| 2026-06-18 | 392.67 | 393.91 | 387.08 | 388.5 | 3,536,932 | -0.71% |
| 2026-06-17 | 395.68 | 396.89 | 388 | 391.27 | 1,288,231 | -1.64% |
| 2026-06-16 | 402.81 | 402.81 | 393.77 | 397.8 | 1,193,965 | -1.02% |
| 2026-06-15 | 402.56 | 405.58 | 395 | 401.89 | 1,020,016 | -0.54% |
| 2026-06-12 | 398.57 | 404.07 | 393.35 | 404.07 | 1,553,675 | +1.23% |
| 2026-06-11 | 404.95 | 406.92 | 395 | 399.18 | 2,127,570 | -1.33% |
| 2026-06-10 | 425 | 426.98 | 401.64 | 404.56 | 2,507,774 | -4.29% |
| 2026-06-09 | 420.2 | 426.66 | 418.65 | 424.43 | 1,767,644 | +1.50% |
| 2026-06-08 | 411.55 | 421 | 410.5 | 418.15 | 1,785,485 | +0.63% |
| 2026-06-05 | 410.83 | 416.56 | 408.97 | 415.53 | 1,739,313 | +1.49% |
| 2026-06-04 | 400.2 | 411.799 | 397.43 | 409.44 | 1,424,875 | +4.64% |
| 2026-06-03 | 392.26 | 396.75 | 390.29 | 391.27 | 1,483,423 | +0.58% |
| 2026-06-02 | 401 | 402.08 | 387.23 | 389.03 | 2,189,152 | -3.38% |
| 2026-06-01 | 390.82 | 403.27 | 390.82 | 402.66 | 2,037,838 | +2.41% |
| 2026-05-29 | 395.93 | 396.52 | 389.55 | 393.19 | 2,469,743 | +0.11% |
| 2026-05-28 | 391.5 | 393.32 | 387.265 | 392.75 | 1,355,446 | +0.33% |
| 2026-05-27 | 388.71 | 392.67 | 386.76 | 391.47 | 1,337,615 | +0.93% |
| 2026-05-26 | 388.91 | 392.69 | 384.3 | 387.85 | 1,518,776 | -1.73% |
| 2026-05-22 | 393.64 | 396.59 | 392.02 | 394.69 | 1,090,599 | +1.25% |
| 2026-05-21 | 393.8 | 394 | 387.75 | 389.82 | 1,253,965 | -1.61% |
| 2026-05-20 | 403 | 408 | 392.02 | 396.21 | 1,539,585 | -1.51% |
| 2026-05-19 | 393.68 | 405.885 | 388.49 | 402.27 | 1,607,592 | +2.08% |
| 2026-05-18 | 390 | 394.88 | 385.049 | 394.07 | 1,508,425 | +0.35% |
| 2026-05-15 | 394.27 | 398.27 | 392.21 | 392.68 | 1,972,953 | -1.02% |
| 2026-05-14 | 397.08 | 398.665 | 391.51 | 396.71 | 1,720,672 | -0.73% |
| 2026-05-13 | 396 | 401.13 | 386.2 | 399.64 | 3,159,998 | +1.61% |
| 2026-05-12 | 382.45 | 395 | 375.31 | 393.3 | 2,376,206 | +3.03% |