5 DAY PERFORMANCE
-25.77%
1 MONTH PERFORMANCE
-11.20%
3 MONTH PERFORMANCE
-19.07%
6 MONTH PERFORMANCE
-14.51%
YEAR-TO-DATE PERFORMANCE
-19.94%
1 YEAR PERFORMANCE
-25.24%
Elevance Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $396.00 | $399.64 (0.92%) | $401.12 | $386.20 | 3.16 M | $87.12 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 | $71.65 B |
| 04/16/2026 | $310.88 | $315.82 (1.59%) | $316.13 | $309.08 | 1.35 M | $70.05 B |
| 04/15/2026 | $313.58 | $311.18 (-0.77%) | $314.92 | $306.30 | 1.38 M | $69.02 B |
| 04/14/2026 | $317.86 | $313.35 (-1.42%) | $322.81 | $312.88 | 1.69 M | $69.50 B |
| 04/13/2026 | $309.51 | $316.07 (2.12%) | $316.48 | $307.91 | 1.66 M | $70.10 B |
| 04/10/2026 | $318.42 | $311.53 (-2.16%) | $319.81 | $311.25 | 1.05 M | $69.10 B |
| 04/09/2026 | $315.52 | $316.87 (0.43%) | $319.69 | $314.79 | 1.16 M | $70.28 B |
| 04/08/2026 | $315.64 | $318.23 (0.82%) | $319.38 | $313.93 | 1.11 M | $70.58 B |
| 04/07/2026 | $317.00 | $311.83 (-1.63%) | $318.97 | $309.01 | 2.41 M | $69.16 B |
| 04/06/2026 | $300.10 | $302.61 (0.84%) | $306.00 | $298.82 | 1.95 M | $67.12 B |
| 04/02/2026 | $295.24 | $300.74 (1.86%) | $302.94 | $294.89 | 1.19 M | $66.70 B |
| 04/01/2026 | $292.83 | $298.50 (1.94%) | $299.32 | $292.07 | 1.31 M | $66.21 B |
| 03/31/2026 | $287.14 | $292.75 (1.95%) | $295.17 | $286.04 | 2.46 M | $64.93 B |
| 03/30/2026 | $288.62 | $284.79 (-1.33%) | $289.97 | $283.27 | 1.75 M | $63.17 B |
| 03/27/2026 | $291.19 | $286.39 (-1.65%) | $293.87 | $282.46 | 1.35 M | $63.52 B |
| 03/26/2026 | $296.05 | $294.25 (-0.61%) | $297.85 | $292.80 | 1.02 M | $65.26 B |
| 03/25/2026 | $296.78 | $296.09 (-0.23%) | $299.88 | $289.30 | 1.91 M | $65.67 B |
| 03/24/2026 | $288.39 | $290.33 (0.67%) | $290.38 | $283.92 | 1.20 M | $64.40 B |
| 03/23/2026 | $293.85 | $289.38 (-1.52%) | $295.37 | $286.56 | 1.44 M | $64.18 B |
| 03/20/2026 | $290.58 | $291.48 (0.31%) | $293.96 | $287.70 | 2.45 M | $64.65 B |
| 03/19/2026 | $294.08 | $291.15 (-1%) | $299.35 | $291.07 | 1.13 M | $64.58 B |
| 03/18/2026 | $292.72 | $294.95 (0.76%) | $295.80 | $290.47 | 1.31 M | $65.42 B |
| 03/17/2026 | $295.00 | $295.75 (0.25%) | $301.00 | $293.78 | 1.61 M | $65.60 B |
| 03/16/2026 | $293.54 | $292.07 (-0.5%) | $294.95 | $291.63 | 1.84 M | $64.78 B |
| 03/13/2026 | $291.32 | $291.63 (0.11%) | $294.43 | $289.60 | 2.36 M | $64.68 B |
| 03/12/2026 | $292.00 | $287.89 (-1.41%) | $295.79 | $283.10 | 2.83 M | $63.85 B |
| 03/11/2026 | $280.19 | $289.79 (3.43%) | $290.00 | $279.28 | 2.69 M | $64.28 B |
| 03/10/2026 | $287.22 | $282.68 (-1.58%) | $290.58 | $280.92 | 2.91 M | $62.70 B |
| 03/09/2026 | $287.00 | $280.74 (-2.18%) | $288.05 | $274.84 | 2.76 M | $62.27 B |
| 03/06/2026 | $286.50 | $289.64 (1.1%) | $289.96 | $281.50 | 2.77 M | $64.24 B |
| 03/05/2026 | $288.73 | $286.48 (-0.78%) | $294.98 | $283.14 | 3.25 M | $63.54 B |
| 03/04/2026 | $284.37 | $291.45 (2.49%) | $293.71 | $283.33 | 2.34 M | $64.64 B |
| 03/03/2026 | $290.00 | $284.03 (-2.06%) | $294.65 | $283.43 | 5.20 M | $63.00 B |
| 03/02/2026 | $315.06 | $294.07 (-6.66%) | $316.03 | $289.97 | 4.48 M | $65.22 B |
| 02/27/2026 | $322.66 | $320.00 (-0.82%) | $324.08 | $311.00 | 4.35 M | $70.98 B |
| 02/26/2026 | $330.81 | $323.05 (-2.35%) | $334.01 | $322.22 | 2.16 M | $71.65 B |
| 02/25/2026 | $331.73 | $330.51 (-0.37%) | $338.59 | $328.40 | 1.20 M | $73.31 B |
| 02/24/2026 | $335.14 | $327.14 (-2.39%) | $335.14 | $320.68 | 1.25 M | $72.56 B |
| 02/23/2026 | $339.93 | $335.87 (-1.19%) | $346.02 | $335.23 | 1.01 M | $74.50 B |
| 02/20/2026 | $348.02 | $342.93 (-1.46%) | $348.75 | $337.78 | 1.13 M | $76.06 B |
| 02/19/2026 | $346.86 | $348.18 (0.38%) | $348.42 | $341.85 | 1.02 M | $77.23 B |
| 02/18/2026 | $342.75 | $346.24 (1.02%) | $346.87 | $341.05 | 967.47 K | $76.80 B |
| 02/17/2026 | $347.22 | $344.78 (-0.7%) | $352.00 | $342.05 | 1.13 M | $76.47 B |
| 02/13/2026 | $336.89 | $346.80 (2.94%) | $346.85 | $334.38 | 1.43 M | $76.92 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.
