Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Elevance Health, Inc. Common Stock (ELV)

386.73
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elevance Health, Inc. Common Stock (ELV)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026389.77391.12384.54386.731,841,809386.73
6/29/2026393.16395.00386.81388.031,222,748388.03
6/26/2026386.25395.58384.44395.182,913,684395.18
6/25/2026387.00389.89383.42387.321,762,817387.32
6/24/2026396.59397.27381.24384.002,166,664384.00
6/23/2026398.88399.28393.28395.101,257,044395.10
6/22/2026389.11397.13388.94394.821,172,061394.82
6/18/2026392.67393.91387.08388.503,536,934388.50
6/17/2026395.68396.89388.00391.271,288,164391.27
6/16/2026402.81402.81393.77397.801,193,965397.80
6/15/2026402.56405.58395.00401.891,019,888401.89
6/12/2026398.57404.07393.35404.071,553,676404.07
6/11/2026404.95406.92395.00399.182,127,552399.18
6/10/2026425.00426.98401.64404.562,507,566404.56
6/09/2026420.20426.66418.65424.431,767,608422.71
6/08/2026411.55421.00410.50418.151,785,447416.45
6/05/2026410.83416.56408.97415.531,739,314413.85
6/04/2026400.20411.80397.43409.441,424,861407.78
6/03/2026392.26396.75390.29391.271,483,424389.68
6/02/2026401.00402.08387.23389.032,189,130387.45
6/01/2026390.82403.27390.82402.662,037,838401.03
5/29/2026395.93396.52389.55393.192,469,744391.60
5/28/2026391.50393.32387.26392.751,355,449391.16
5/27/2026388.71392.67386.76391.471,337,616389.88
5/26/2026388.91392.69384.30387.851,518,576386.28
5/22/2026393.64396.59392.02394.691,090,600393.09
5/21/2026393.80394.00387.75389.821,253,967388.24
5/20/2026403.00408.00392.02396.211,539,587394.60
5/19/2026393.68405.88388.49402.271,607,565400.64
5/18/2026390.00394.88385.05394.071,508,426392.47
5/15/2026394.27398.27392.21392.681,972,955391.09
5/14/2026397.08398.67391.51396.711,720,667395.10
5/13/2026396.00401.13386.20399.643,159,996398.02
5/12/2026382.45395.00375.31393.302,376,183391.71
5/11/2026379.80382.49373.17381.751,947,443380.20
5/08/2026376.24379.23371.09378.071,305,911376.54
5/07/2026372.43375.64369.40372.921,410,403371.41
5/06/2026373.03377.87369.37374.711,177,612373.19
5/05/2026372.13373.73366.95369.071,358,681367.57
5/04/2026371.39374.09370.39371.901,052,294370.39
5/01/2026373.80375.36369.09372.68763,334371.17
4/30/2026373.50376.63366.32376.421,730,572374.89
4/29/2026365.20376.85365.20376.632,567,858375.10
4/28/2026359.17366.59357.23362.741,759,537361.27
4/27/2026342.99358.00342.99356.132,502,147354.69
4/24/2026348.00350.79342.75344.761,630,589343.36
4/23/2026329.36347.15329.36346.292,778,347344.89
4/22/2026337.88339.50325.42328.202,997,293326.87
4/21/2026331.00332.93325.34328.112,101,763326.78
4/20/2026321.43324.19315.32319.361,607,635318.07
4/17/2026316.10324.61314.34323.051,336,175321.74
4/16/2026310.88316.13309.08315.821,350,019314.54
4/15/2026313.58314.92306.30311.181,375,489309.92
4/14/2026317.86322.81312.88313.351,687,179312.08
4/13/2026309.51316.48307.91316.071,661,888314.79
4/10/2026318.42319.81311.25311.531,050,324310.27
4/09/2026315.52319.69314.79316.871,162,269315.59
4/08/2026315.64319.38313.93318.231,109,013316.94
4/07/2026317.00318.97309.01311.832,409,319310.57
4/06/2026300.10306.00298.82302.611,947,516301.38
4/02/2026295.24302.94294.89300.741,192,539299.52
4/01/2026292.83299.31292.07298.501,310,478297.29