5 DAY PERFORMANCE
-7.28%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-30.45%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
-24.91%
Elevance Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $417.68 | $411.04 (-1.59%) | $420.72 | $410.65 | 1.98 M | $94.15 B |
| 03/11/2025 | $425.13 | $422.04 (-0.73%) | $427.53 | $412.00 | 3.15 M | $96.01 B |
| 03/10/2025 | $408.84 | $409.55 (0.17%) | $419.89 | $408.34 | 2.14 M | $93.16 B |
| 03/07/2025 | $400.06 | $409.46 (2.35%) | $412.88 | $399.27 | 1.64 M | $93.14 B |
| 03/06/2025 | $397.85 | $402.77 (1.24%) | $404.43 | $393.06 | 1.39 M | $91.62 B |
| 03/05/2025 | $394.48 | $397.47 (0.76%) | $400.02 | $393.75 | 911,200 | $90.42 B |
| 03/04/2025 | $395.50 | $397.27 (0.45%) | $403.82 | $392.83 | 1.49 M | $90.37 B |
| 03/03/2025 | $400.00 | $395.50 (-1.12%) | $403.42 | $394.78 | 1.53 M | $89.97 B |
| 02/28/2025 | $392.37 | $396.88 (1.15%) | $397.31 | $389.66 | 1.55 M | $90.28 B |
| 02/27/2025 | $388.94 | $392.87 (1.01%) | $399.43 | $386.90 | 1.33 M | $89.37 B |
| 02/26/2025 | $396.73 | $386.13 (-2.67%) | $399.10 | $384.83 | 2.21 M | $87.84 B |
| 02/25/2025 | $386.96 | $401.93 (3.87%) | $403.16 | $386.09 | 2.17 M | $91.43 B |
| 02/24/2025 | $385.10 | $385.26 (0.04%) | $388.37 | $378.62 | 1.30 M | $87.64 B |
| 02/21/2025 | $379.00 | $385.10 (1.61%) | $389.66 | $378.00 | 1.74 M | $87.60 B |
| 02/20/2025 | $389.98 | $390.50 (0.13%) | $396.22 | $388.66 | 1.32 M | $88.83 B |
| 02/19/2025 | $382.84 | $391.71 (2.32%) | $392.00 | $382.50 | 1.12 M | $89.11 B |
| 02/18/2025 | $386.30 | $382.48 (-0.99%) | $387.78 | $378.73 | 1.59 M | $87.01 B |
| 02/14/2025 | $392.04 | $389.25 (-0.71%) | $395.09 | $388.08 | 1.20 M | $88.55 B |
| 02/13/2025 | $388.11 | $391.60 (0.9%) | $392.37 | $385.09 | 1.23 M | $89.08 B |
| 02/12/2025 | $391.24 | $385.66 (-1.43%) | $397.10 | $379.41 | 1.44 M | $87.73 B |
| 02/11/2025 | $396.14 | $391.22 (-1.24%) | $398.36 | $387.76 | 1.23 M | $88.99 B |
| 02/10/2025 | $392.37 | $396.14 (0.96%) | $396.48 | $390.25 | 858,074 | $90.11 B |
| 02/07/2025 | $391.13 | $391.42 (0.07%) | $394.72 | $389.61 | 1.08 M | $89.04 B |
| 02/06/2025 | $400.31 | $390.47 (-2.46%) | $401.48 | $388.91 | 1.45 M | $88.82 B |
| 02/05/2025 | $399.99 | $402.16 (0.54%) | $402.66 | $395.76 | 1.21 M | $91.48 B |
| 02/04/2025 | $400.17 | $401.98 (0.45%) | $408.31 | $398.32 | 1.35 M | $91.44 B |
| 02/03/2025 | $396.05 | $405.10 (2.29%) | $408.50 | $396.00 | 2.03 M | $92.15 B |
| 01/31/2025 | $398.31 | $395.70 (-0.66%) | $401.00 | $395.32 | 1.18 M | $90.01 B |
| 01/30/2025 | $399.38 | $399.32 (-0.02%) | $400.30 | $393.25 | 1.48 M | $90.84 B |
| 01/29/2025 | $404.40 | $400.30 (-1.01%) | $406.22 | $399.71 | 1.42 M | $91.06 B |
| 01/28/2025 | $410.18 | $405.40 (-1.17%) | $412.37 | $401.83 | 1.89 M | $92.22 B |
| 01/27/2025 | $405.13 | $411.24 (1.51%) | $415.49 | $404.26 | 1.96 M | $93.55 B |
| 01/24/2025 | $397.16 | $400.96 (0.96%) | $402.95 | $394.83 | 1.55 M | $91.21 B |
| 01/23/2025 | $404.72 | $401.36 (-0.83%) | $410.00 | $389.31 | 3.16 M | $91.30 B |
| 01/22/2025 | $382.48 | $390.73 (2.16%) | $392.55 | $379.79 | 2.45 M | $88.88 B |
| 01/21/2025 | $388.80 | $389.22 (0.11%) | $391.61 | $386.93 | 2.00 M | $88.54 B |
| 01/17/2025 | $387.02 | $385.29 (-0.45%) | $389.90 | $383.83 | 2.70 M | $87.65 B |
| 01/16/2025 | $377.40 | $385.30 (2.09%) | $385.33 | $375.13 | 2.41 M | $87.65 B |
| 01/15/2025 | $392.38 | $389.29 (-0.79%) | $393.00 | $380.37 | 1.86 M | $88.56 B |
| 01/14/2025 | $391.15 | $393.16 (0.51%) | $395.41 | $388.79 | 1.35 M | $89.44 B |
| 01/13/2025 | $385.02 | $396.49 (2.98%) | $398.43 | $381.16 | 2.01 M | $90.19 B |
| 01/10/2025 | $381.24 | $381.15 (-0.02%) | $390.80 | $379.01 | 1.78 M | $86.70 B |
| 01/08/2025 | $379.08 | $383.24 (1.1%) | $384.18 | $376.52 | 1.52 M | $87.18 B |
| 01/07/2025 | $381.13 | $380.75 (-0.1%) | $385.38 | $378.98 | 1.19 M | $86.61 B |
| 01/06/2025 | $373.36 | $379.65 (1.68%) | $383.79 | $373.02 | 1.91 M | $86.36 B |
| 01/03/2025 | $366.77 | $371.56 (1.31%) | $374.39 | $366.22 | 1.25 M | $84.52 B |
| 01/02/2025 | $372.37 | $365.83 (-1.76%) | $374.84 | $364.62 | 1.22 M | $83.22 B |
| 12/31/2024 | $370.00 | $368.90 (-0.3%) | $372.70 | $367.92 | 1.21 M | $83.92 B |
| 12/30/2024 | $369.51 | $368.80 (-0.19%) | $369.62 | $365.04 | 1.30 M | $83.89 B |
| 12/27/2024 | $371.57 | $371.07 (-0.13%) | $374.10 | $368.54 | 812,106 | $84.41 B |
| 12/26/2024 | $372.03 | $373.66 (0.44%) | $374.87 | $370.01 | 1.25 M | $85.00 B |
| 12/24/2024 | $368.45 | $372.94 (1.22%) | $373.28 | $367.73 | 468,226 | $84.84 B |
| 12/23/2024 | $367.63 | $370.89 (0.89%) | $371.43 | $366.32 | 1.46 M | $84.37 B |
| 12/20/2024 | $365.66 | $365.96 (0.08%) | $372.00 | $364.86 | 3.45 M | $83.25 B |
| 12/19/2024 | $365.10 | $366.48 (0.38%) | $370.90 | $362.21 | 2.36 M | $83.37 B |
| 12/18/2024 | $365.52 | $366.26 (0.2%) | $374.39 | $364.71 | 2.24 M | $83.32 B |
| 12/17/2024 | $367.83 | $366.30 (-0.42%) | $374.00 | $363.54 | 2.96 M | $83.33 B |
| 12/16/2024 | $380.77 | $373.30 (-1.96%) | $384.82 | $371.84 | 2.64 M | $84.92 B |
| 12/13/2024 | $378.21 | $381.41 (0.85%) | $387.70 | $375.29 | 1.92 M | $86.76 B |
| 12/12/2024 | $387.65 | $378.39 (-2.39%) | $390.27 | $377.97 | 1.73 M | $86.08 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.
