5 DAY PERFORMANCE
-28.96%
1 MONTH PERFORMANCE
-28.54%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
-19.78%
YEAR-TO-DATE PERFORMANCE
-19.94%
1 YEAR PERFORMANCE
-26.43%
Elevance Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $386.25 | $395.18 (2.31%) | $395.58 | $384.44 | 2.91 M | $87.14 B |
| 06/25/2026 | $387.00 | $387.32 (0.08%) | $389.89 | $383.42 | 1.76 M | $85.40 B |
| 06/24/2026 | $396.59 | $384.00 (-3.17%) | $397.27 | $381.24 | 2.17 M | $84.67 B |
| 06/23/2026 | $398.88 | $395.10 (-0.95%) | $399.28 | $393.28 | 1.26 M | $87.12 B |
| 06/22/2026 | $389.11 | $394.82 (1.47%) | $397.13 | $388.94 | 1.17 M | $87.06 B |
| 06/18/2026 | $392.67 | $388.50 (-1.06%) | $393.91 | $387.08 | 3.54 M | $85.66 B |
| 06/17/2026 | $395.68 | $391.27 (-1.11%) | $396.89 | $388.00 | 1.29 M | $86.28 B |
| 06/16/2026 | $402.81 | $397.80 (-1.24%) | $402.81 | $393.77 | 1.19 M | $87.71 B |
| 06/15/2026 | $402.56 | $401.89 (-0.17%) | $405.58 | $395.00 | 1.02 M | $88.62 B |
| 06/12/2026 | $398.57 | $404.07 (1.38%) | $404.07 | $393.35 | 1.55 M | $89.10 B |
| 06/11/2026 | $404.95 | $399.18 (-1.42%) | $406.92 | $395.00 | 2.13 M | $88.02 B |
| 06/10/2026 | $425.00 | $404.56 (-4.81%) | $426.98 | $401.64 | 2.51 M | $89.21 B |
| 06/09/2026 | $420.20 | $424.43 (1.01%) | $426.66 | $418.65 | 1.77 M | $93.59 B |
| 06/08/2026 | $411.55 | $418.15 (1.6%) | $421.00 | $410.50 | 1.79 M | $92.20 B |
| 06/05/2026 | $410.83 | $415.53 (1.14%) | $416.56 | $408.97 | 1.74 M | $91.62 B |
| 06/04/2026 | $400.20 | $409.44 (2.31%) | $411.80 | $397.43 | 1.42 M | $90.28 B |
| 06/03/2026 | $392.26 | $391.27 (-0.25%) | $396.75 | $390.29 | 1.48 M | $86.28 B |
| 06/02/2026 | $401.00 | $389.03 (-2.99%) | $402.08 | $387.23 | 2.19 M | $85.78 B |
| 06/01/2026 | $390.82 | $402.66 (3.03%) | $403.27 | $390.82 | 2.04 M | $88.79 B |
| 05/29/2026 | $395.93 | $393.19 (-0.69%) | $396.52 | $389.55 | 2.47 M | $86.70 B |
| 05/28/2026 | $391.50 | $392.75 (0.32%) | $393.32 | $387.27 | 1.36 M | $86.60 B |
| 05/27/2026 | $388.71 | $391.47 (0.71%) | $392.67 | $386.76 | 1.34 M | $86.32 B |
| 05/26/2026 | $388.91 | $387.85 (-0.27%) | $392.69 | $384.30 | 1.52 M | $85.52 B |
| 05/22/2026 | $393.64 | $394.69 (0.27%) | $396.59 | $392.02 | 1.09 M | $87.03 B |
| 05/21/2026 | $393.80 | $389.82 (-1.01%) | $394.00 | $387.75 | 1.25 M | $85.96 B |
| 05/20/2026 | $403.00 | $396.21 (-1.68%) | $408.00 | $392.02 | 1.54 M | $87.36 B |
| 05/19/2026 | $393.68 | $402.27 (2.18%) | $405.89 | $388.49 | 1.61 M | $88.70 B |
| 05/18/2026 | $390.00 | $394.07 (1.04%) | $394.88 | $385.05 | 1.51 M | $86.89 B |
| 05/15/2026 | $394.27 | $392.68 (-0.4%) | $398.27 | $392.21 | 1.97 M | $86.59 B |
| 05/14/2026 | $397.08 | $396.71 (-0.09%) | $398.67 | $391.51 | 1.72 M | $87.47 B |
| 05/13/2026 | $396.00 | $399.64 (0.92%) | $401.13 | $386.20 | 3.16 M | $88.12 B |
| 05/12/2026 | $382.45 | $393.30 (2.84%) | $395.00 | $375.31 | 2.38 M | $86.72 B |
| 05/11/2026 | $379.80 | $381.75 (0.51%) | $382.49 | $373.17 | 1.95 M | $84.18 B |
| 05/08/2026 | $376.24 | $378.07 (0.49%) | $379.23 | $371.09 | 1.31 M | $83.36 B |
| 05/07/2026 | $372.43 | $372.92 (0.13%) | $375.64 | $369.40 | 1.41 M | $82.23 B |
| 05/06/2026 | $373.03 | $374.71 (0.45%) | $377.87 | $369.37 | 1.18 M | $82.62 B |
| 05/05/2026 | $372.13 | $369.07 (-0.82%) | $373.73 | $366.95 | 1.36 M | $81.38 B |
| 05/04/2026 | $371.39 | $371.90 (0.14%) | $374.09 | $370.40 | 1.05 M | $82.00 B |
| 05/01/2026 | $373.80 | $372.68 (-0.3%) | $375.36 | $369.09 | 763.33 K | $82.18 B |
| 04/30/2026 | $373.50 | $376.42 (0.78%) | $376.63 | $366.32 | 1.73 M | $83.00 B |
| 04/29/2026 | $365.20 | $376.63 (3.13%) | $376.85 | $365.20 | 2.57 M | $83.05 B |
| 04/28/2026 | $359.17 | $362.74 (0.99%) | $366.59 | $357.23 | 1.76 M | $79.98 B |
| 04/27/2026 | $342.99 | $356.34 (3.89%) | $358.00 | $342.99 | 2.50 M | $78.57 B |
| 04/24/2026 | $348.00 | $344.76 (-0.93%) | $350.79 | $342.75 | 1.63 M | $76.02 B |
| 04/23/2026 | $329.36 | $346.29 (5.14%) | $347.15 | $329.36 | 2.78 M | $76.36 B |
| 04/22/2026 | $337.88 | $328.20 (-2.86%) | $339.50 | $325.42 | 3.00 M | $72.37 B |
| 04/21/2026 | $331.00 | $328.11 (-0.87%) | $332.93 | $325.34 | 2.10 M | $72.35 B |
| 04/20/2026 | $321.43 | $319.36 (-0.64%) | $324.19 | $315.32 | 1.61 M | $70.42 B |
| 04/17/2026 | $316.10 | $323.05 (2.2%) | $324.61 | $314.34 | 1.34 M | $71.23 B |
| 04/16/2026 | $310.88 | $315.82 (1.59%) | $316.13 | $309.08 | 1.35 M | $69.64 B |
| 04/15/2026 | $313.58 | $311.18 (-0.77%) | $314.92 | $306.30 | 1.38 M | $68.62 B |
| 04/14/2026 | $317.86 | $313.35 (-1.42%) | $322.81 | $312.88 | 1.69 M | $69.09 B |
| 04/13/2026 | $309.51 | $316.07 (2.12%) | $316.48 | $307.91 | 1.66 M | $69.69 B |
| 04/10/2026 | $318.42 | $311.53 (-2.16%) | $319.81 | $311.25 | 1.05 M | $68.69 B |
| 04/09/2026 | $315.52 | $316.87 (0.43%) | $319.69 | $314.79 | 1.16 M | $69.87 B |
| 04/08/2026 | $315.64 | $318.23 (0.82%) | $319.38 | $313.93 | 1.11 M | $70.17 B |
| 04/07/2026 | $317.00 | $311.83 (-1.63%) | $318.97 | $309.01 | 2.41 M | $68.76 B |
| 04/06/2026 | $300.10 | $302.61 (0.84%) | $306.00 | $298.82 | 1.95 M | $66.73 B |
| 04/02/2026 | $295.24 | $300.74 (1.86%) | $302.94 | $294.89 | 1.19 M | $66.31 B |
| 04/01/2026 | $292.83 | $298.50 (1.94%) | $299.32 | $292.07 | 1.31 M | $65.82 B |
| 03/31/2026 | $287.14 | $292.75 (1.95%) | $295.17 | $286.04 | 2.46 M | $64.55 B |
| 03/30/2026 | $288.62 | $284.79 (-1.33%) | $289.97 | $283.27 | 1.75 M | $62.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
