5 DAY PERFORMANCE
+5.19%
1 MONTH PERFORMANCE
+10.39%
3 MONTH PERFORMANCE
+11.33%
6 MONTH PERFORMANCE
-9.96%
YEAR-TO-DATE PERFORMANCE
-4.91%
1 YEAR PERFORMANCE
-11.34%
Elevance Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $332.02 | $330.61 (-0.42%) | $332.07 | $323.04 | 1.77 M | $74.65 B |
| 12/05/2025 | $333.30 | $330.75 (-0.77%) | $333.94 | $328.01 | 1.32 M | $74.68 B |
| 12/04/2025 | $330.74 | $333.49 (0.83%) | $336.45 | $328.31 | 2.36 M | $75.30 B |
| 12/03/2025 | $332.03 | $330.75 (-0.39%) | $334.97 | $329.63 | 1.69 M | $74.68 B |
| 12/02/2025 | $329.55 | $330.92 (0.42%) | $331.70 | $326.20 | 1.03 M | $74.72 B |
| 12/01/2025 | $336.80 | $329.68 (-2.11%) | $339.28 | $329.38 | 1.58 M | $74.44 B |
| 11/28/2025 | $338.55 | $338.26 (-0.09%) | $339.93 | $335.57 | 570.82 K | $76.38 B |
| 11/26/2025 | $336.16 | $338.52 (0.7%) | $341.89 | $332.21 | 1.69 M | $76.44 B |
| 11/25/2025 | $331.54 | $336.27 (1.43%) | $339.00 | $330.10 | 1.39 M | $75.93 B |
| 11/24/2025 | $331.06 | $329.60 (-0.44%) | $336.34 | $323.79 | 2.55 M | $74.42 B |
| 11/21/2025 | $315.54 | $321.73 (1.96%) | $324.35 | $314.08 | 1.17 M | $72.65 B |
| 11/20/2025 | $317.58 | $313.99 (-1.13%) | $319.05 | $311.88 | 1.12 M | $70.90 B |
| 11/19/2025 | $324.17 | $316.37 (-2.41%) | $324.41 | $315.81 | 1.50 M | $71.44 B |
| 11/18/2025 | $329.49 | $324.53 (-1.51%) | $329.50 | $323.01 | 1.42 M | $73.28 B |
| 11/17/2025 | $325.49 | $330.91 (1.67%) | $336.48 | $324.39 | 2.00 M | $74.72 B |
| 11/14/2025 | $329.68 | $325.83 (-1.17%) | $331.79 | $320.40 | 1.39 M | $73.57 B |
| 11/13/2025 | $325.61 | $328.28 (0.82%) | $332.66 | $321.54 | 1.76 M | $74.13 B |
| 11/12/2025 | $314.94 | $327.63 (4.03%) | $332.57 | $314.00 | 2.02 M | $73.98 B |
| 11/11/2025 | $306.76 | $315.25 (2.77%) | $317.35 | $303.60 | 1.45 M | $71.18 B |
| 11/10/2025 | $309.54 | $303.78 (-1.86%) | $313.46 | $300.81 | 1.96 M | $68.59 B |
| 11/07/2025 | $313.48 | $317.78 (1.37%) | $317.83 | $310.71 | 1.15 M | $71.75 B |
| 11/06/2025 | $318.17 | $314.44 (-1.17%) | $323.10 | $314.44 | 1.26 M | $71.00 B |
| 11/05/2025 | $315.09 | $318.08 (0.95%) | $319.02 | $312.13 | 1.30 M | $71.82 B |
| 11/04/2025 | $310.46 | $316.62 (1.98%) | $318.84 | $310.00 | 1.55 M | $71.49 B |
| 11/03/2025 | $317.92 | $313.19 (-1.49%) | $318.50 | $308.83 | 1.53 M | $70.72 B |
| 10/31/2025 | $320.00 | $317.20 (-0.88%) | $320.77 | $314.03 | 1.61 M | $71.62 B |
| 10/30/2025 | $333.00 | $321.95 (-3.32%) | $335.38 | $321.80 | 1.71 M | $72.70 B |
| 10/29/2025 | $341.22 | $336.36 (-1.42%) | $342.23 | $334.53 | 1.57 M | $75.95 B |
| 10/28/2025 | $342.49 | $339.40 (-0.9%) | $347.26 | $337.50 | 1.37 M | $76.64 B |
| 10/27/2025 | $341.02 | $342.49 (0.43%) | $342.73 | $338.08 | 1.14 M | $77.33 B |
| 10/24/2025 | $347.01 | $342.35 (-1.34%) | $349.03 | $340.04 | 1.32 M | $77.30 B |
| 10/23/2025 | $338.66 | $346.28 (2.25%) | $348.68 | $335.10 | 2.49 M | $78.19 B |
| 10/22/2025 | $346.98 | $345.21 (-0.51%) | $348.26 | $337.91 | 3.06 M | $77.95 B |
| 10/21/2025 | $344.70 | $349.75 (1.47%) | $354.58 | $337.01 | 4.06 M | $78.97 B |
| 10/20/2025 | $348.77 | $354.07 (1.52%) | $355.79 | $347.62 | 1.95 M | $79.95 B |
| 10/17/2025 | $348.54 | $348.77 (0.07%) | $351.21 | $345.93 | 1.44 M | $78.75 B |
| 10/16/2025 | $347.73 | $348.18 (0.13%) | $351.55 | $346.99 | 1.16 M | $78.62 B |
| 10/15/2025 | $347.21 | $349.49 (0.66%) | $351.28 | $342.73 | 1.76 M | $78.91 B |
| 10/14/2025 | $345.12 | $350.48 (1.55%) | $351.43 | $344.37 | 1.64 M | $79.14 B |
| 10/13/2025 | $351.15 | $351.42 (0.08%) | $355.29 | $350.48 | 1.17 M | $79.35 B |
| 10/10/2025 | $360.23 | $353.24 (-1.94%) | $361.64 | $352.03 | 1.77 M | $79.76 B |
| 10/09/2025 | $363.90 | $358.13 (-1.59%) | $364.87 | $358.11 | 1.29 M | $80.87 B |
| 10/08/2025 | $358.11 | $362.34 (1.18%) | $364.83 | $357.50 | 1.83 M | $81.82 B |
| 10/07/2025 | $353.91 | $357.49 (1.01%) | $359.21 | $352.35 | 1.78 M | $80.72 B |
| 10/06/2025 | $353.91 | $349.94 (-1.12%) | $355.23 | $349.06 | 1.73 M | $79.02 B |
| 10/03/2025 | $341.28 | $350.50 (2.7%) | $357.00 | $341.09 | 2.68 M | $79.14 B |
| 10/02/2025 | $329.00 | $340.24 (3.42%) | $341.39 | $328.90 | 2.18 M | $76.83 B |
| 10/01/2025 | $324.03 | $332.66 (2.66%) | $332.77 | $323.06 | 2.13 M | $75.11 B |
| 09/30/2025 | $319.21 | $323.12 (1.22%) | $325.22 | $317.22 | 1.85 M | $72.96 B |
| 09/29/2025 | $318.31 | $319.69 (0.43%) | $321.63 | $316.01 | 1.14 M | $72.19 B |
| 09/26/2025 | $319.35 | $318.61 (-0.23%) | $320.17 | $316.28 | 1.48 M | $71.94 B |
| 09/25/2025 | $326.00 | $316.70 (-2.85%) | $328.04 | $315.52 | 1.86 M | $71.51 B |
| 09/24/2025 | $324.61 | $326.38 (0.55%) | $329.05 | $319.85 | 2.10 M | $73.70 B |
| 09/23/2025 | $317.27 | $323.73 (2.04%) | $324.91 | $317.27 | 2.12 M | $73.10 B |
| 09/22/2025 | $311.98 | $317.89 (1.89%) | $318.97 | $311.00 | 1.46 M | $71.78 B |
| 09/19/2025 | $316.82 | $313.71 (-0.98%) | $318.21 | $313.40 | 3.12 M | $70.84 B |
| 09/18/2025 | $309.23 | $315.77 (2.11%) | $316.50 | $307.96 | 2.31 M | $71.30 B |
| 09/17/2025 | $311.50 | $308.48 (-0.97%) | $315.79 | $307.18 | 1.62 M | $69.65 B |
| 09/16/2025 | $307.69 | $310.00 (0.75%) | $311.33 | $304.33 | 2.07 M | $70.00 B |
| 09/15/2025 | $311.80 | $306.91 (-1.57%) | $313.46 | $306.00 | 2.00 M | $69.30 B |
| 09/12/2025 | $317.42 | $311.76 (-1.78%) | $319.24 | $311.34 | 1.50 M | $70.40 B |
| 09/11/2025 | $314.01 | $314.89 (0.28%) | $317.60 | $311.14 | 3.59 M | $71.10 B |
| 09/10/2025 | $310.22 | $306.75 (-1.12%) | $312.81 | $304.63 | 1.72 M | $69.26 B |
| 09/09/2025 | $310.55 | $315.09 (1.46%) | $316.88 | $309.30 | 1.93 M | $71.15 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.
