NYSE:ELV Stock Quote
434.96
+2.96 (0.69%)
Elevance Health, Inc. Common Stock is a stock that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 434.73 | 438.57 | 430.92 | 434.96 | 1,560,617 | 434.96 |
| 3/28/2025 | 436.29 | 436.67 | 431.48 | 432.00 | 1,134,148 | 432.00 |
| 3/27/2025 | 430.04 | 433.73 | 424.78 | 431.95 | 1,075,240 | 431.95 |
| 3/26/2025 | 424.64 | 434.60 | 422.46 | 430.53 | 1,224,471 | 430.53 |
| 3/25/2025 | 428.83 | 428.95 | 419.53 | 423.47 | 1,309,737 | 423.47 |
| 3/24/2025 | 425.99 | 432.32 | 424.78 | 427.23 | 972,099 | 427.23 |
| 3/21/2025 | 432.28 | 436.33 | 424.97 | 427.19 | 3,034,838 | 427.19 |
| 3/20/2025 | 430.43 | 436.45 | 428.23 | 434.28 | 1,331,007 | 434.28 |
| 3/19/2025 | 433.31 | 435.34 | 424.98 | 430.48 | 1,365,590 | 430.48 |
| 3/18/2025 | 433.28 | 438.14 | 430.74 | 436.25 | 2,135,052 | 436.25 |
| 3/17/2025 | 421.22 | 431.97 | 421.22 | 430.59 | 1,494,452 | 430.59 |
| 3/14/2025 | 416.82 | 422.45 | 414.53 | 420.94 | 1,451,691 | 420.94 |
| 3/13/2025 | 412.91 | 419.24 | 411.04 | 417.25 | 1,753,383 | 417.25 |
| 3/12/2025 | 417.68 | 420.72 | 410.65 | 411.04 | 2,135,381 | 411.04 |
| 3/11/2025 | 425.13 | 427.52 | 412.00 | 422.04 | 3,243,575 | 422.04 |
| 3/10/2025 | 408.84 | 419.89 | 408.34 | 409.55 | 2,293,379 | 409.55 |
| 3/07/2025 | 400.06 | 412.88 | 399.27 | 409.46 | 1,638,168 | 407.75 |
| 3/06/2025 | 397.85 | 404.43 | 393.06 | 402.77 | 1,403,303 | 401.09 |
| 3/05/2025 | 394.48 | 400.02 | 393.75 | 397.47 | 911,152 | 395.81 |
| 3/04/2025 | 395.50 | 403.82 | 392.83 | 397.27 | 1,485,326 | 395.61 |
| 3/03/2025 | 400.00 | 403.42 | 394.78 | 395.50 | 1,525,956 | 393.85 |
| 2/28/2025 | 392.37 | 397.31 | 389.66 | 396.88 | 1,554,612 | 395.22 |
| 2/27/2025 | 388.94 | 399.43 | 386.90 | 392.87 | 1,327,070 | 391.23 |
| 2/26/2025 | 396.73 | 399.10 | 384.83 | 386.13 | 2,208,973 | 384.52 |
| 2/25/2025 | 386.96 | 403.16 | 386.09 | 401.93 | 2,174,409 | 400.25 |
| 2/24/2025 | 385.10 | 388.37 | 378.62 | 385.26 | 1,299,263 | 383.65 |
| 2/21/2025 | 379.00 | 389.66 | 378.00 | 385.10 | 1,737,087 | 383.49 |
| 2/20/2025 | 389.98 | 396.22 | 388.66 | 390.50 | 1,324,898 | 388.87 |
| 2/19/2025 | 382.84 | 392.00 | 382.50 | 391.71 | 1,123,884 | 390.07 |
| 2/18/2025 | 386.30 | 387.78 | 378.73 | 382.48 | 1,588,931 | 380.88 |
| 2/14/2025 | 392.04 | 395.09 | 388.08 | 389.25 | 1,202,283 | 387.62 |
| 2/13/2025 | 388.11 | 392.37 | 385.09 | 391.60 | 1,227,293 | 389.96 |
| 2/12/2025 | 391.24 | 397.10 | 379.41 | 385.66 | 1,443,622 | 384.05 |
| 2/11/2025 | 396.14 | 398.36 | 387.76 | 391.22 | 1,229,502 | 389.59 |
| 2/10/2025 | 392.37 | 396.48 | 390.25 | 396.14 | 858,045 | 394.49 |
| 2/07/2025 | 391.13 | 394.72 | 389.61 | 391.42 | 1,077,995 | 389.79 |
| 2/06/2025 | 400.31 | 401.48 | 388.91 | 390.47 | 1,453,293 | 388.84 |
| 2/05/2025 | 399.99 | 402.66 | 395.76 | 402.16 | 1,205,364 | 400.48 |
| 2/04/2025 | 400.17 | 408.31 | 398.32 | 401.98 | 1,349,558 | 400.30 |
| 2/03/2025 | 396.05 | 408.50 | 396.00 | 405.10 | 2,031,241 | 403.41 |
| 1/31/2025 | 398.31 | 401.00 | 395.32 | 395.70 | 1,183,999 | 394.05 |
| 1/30/2025 | 399.38 | 400.30 | 393.25 | 399.32 | 1,484,160 | 397.65 |
| 1/29/2025 | 404.40 | 406.21 | 399.71 | 400.30 | 1,418,387 | 398.63 |
| 1/28/2025 | 410.18 | 412.37 | 401.83 | 405.40 | 1,885,038 | 403.71 |
| 1/27/2025 | 405.13 | 415.49 | 404.26 | 411.24 | 1,961,113 | 409.52 |
| 1/24/2025 | 397.16 | 402.95 | 394.83 | 400.96 | 1,551,416 | 399.29 |
| 1/23/2025 | 404.72 | 410.00 | 389.31 | 401.36 | 3,157,188 | 399.68 |
| 1/22/2025 | 382.48 | 392.55 | 379.79 | 390.73 | 2,450,143 | 389.10 |
| 1/21/2025 | 388.80 | 391.61 | 386.93 | 389.22 | 1,999,051 | 387.60 |
| 1/17/2025 | 387.02 | 389.90 | 383.83 | 385.29 | 2,699,404 | 383.68 |
| 1/16/2025 | 377.40 | 385.33 | 375.13 | 385.26 | 2,406,677 | 383.65 |
| 1/15/2025 | 392.38 | 393.00 | 380.37 | 389.29 | 1,857,053 | 387.66 |
| 1/14/2025 | 391.15 | 395.41 | 388.79 | 393.16 | 1,345,441 | 391.52 |
| 1/13/2025 | 385.02 | 398.43 | 381.16 | 396.49 | 2,012,956 | 394.83 |
| 1/10/2025 | 381.24 | 390.80 | 379.01 | 381.15 | 1,779,914 | 379.56 |
| 1/08/2025 | 379.08 | 384.18 | 376.52 | 383.24 | 1,517,616 | 381.64 |
| 1/07/2025 | 381.13 | 385.38 | 378.98 | 380.75 | 1,190,502 | 379.16 |
| 1/06/2025 | 373.36 | 383.79 | 373.01 | 379.65 | 1,908,520 | 378.06 |
| 1/03/2025 | 366.77 | 374.39 | 366.22 | 371.56 | 1,251,274 | 370.01 |
| 1/02/2025 | 372.37 | 374.84 | 364.62 | 365.83 | 1,218,913 | 364.30 |