5 DAY PERFORMANCE
-27.37%
1 MONTH PERFORMANCE
-29.29%
3 MONTH PERFORMANCE
-33.24%
6 MONTH PERFORMANCE
-11.43%
YEAR-TO-DATE PERFORMANCE
-19.94%
1 YEAR PERFORMANCE
-21.63%
Elevance Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $403.83 | $400.94 (-0.72%) | $407.37 | $397.12 | 786.33 K | $87.36 B |
| 10/07/2026 | $401.00 | $404.31 (0.83%) | $410.54 | $399.98 | 904.80 K | $88.10 B |
| 10/06/2026 | $396.68 | $400.09 (0.86%) | $400.97 | $394.42 | 1.23 M | $87.18 B |
| 10/05/2026 | $387.67 | $394.51 (1.76%) | $395.99 | $385.00 | 712.11 K | $85.96 B |
| 10/02/2026 | $382.09 | $386.43 (1.14%) | $388.04 | $380.65 | 892.70 K | $84.20 B |
| 10/01/2026 | $388.00 | $381.67 (-1.63%) | $390.37 | $375.74 | 1.19 M | $83.17 B |
| 09/30/2026 | $391.91 | $388.82 (-0.79%) | $396.14 | $383.04 | 1.30 M | $84.72 B |
| 09/29/2026 | $391.00 | $392.73 (0.44%) | $395.44 | $390.00 | 934.80 K | $85.58 B |
| 09/28/2026 | $396.99 | $394.59 (-0.6%) | $400.17 | $392.44 | 1.34 M | $85.98 B |
| 09/25/2026 | $400.00 | $396.09 (-0.98%) | $405.13 | $394.69 | 1.22 M | $86.31 B |
| 09/24/2026 | $397.00 | $398.25 (0.31%) | $400.97 | $394.31 | 1.17 M | $86.78 B |
| 09/23/2026 | $400.84 | $398.56 (-0.57%) | $404.39 | $396.37 | 1.21 M | $86.85 B |
| 09/22/2026 | $412.07 | $402.43 (-2.34%) | $412.75 | $401.38 | 1.12 M | $87.69 B |
| 09/21/2026 | $410.31 | $409.31 (-0.24%) | $411.48 | $406.20 | 934.00 K | $89.19 B |
| 09/18/2026 | $414.68 | $410.95 (-0.9%) | $415.36 | $406.38 | 2.08 M | $89.55 B |
| 09/17/2026 | $414.59 | $414.26 (-0.08%) | $418.78 | $411.71 | 1.19 M | $90.27 B |
| 09/16/2026 | $417.00 | $412.56 (-1.06%) | $422.36 | $411.66 | 1.12 M | $89.90 B |
| 09/15/2026 | $423.00 | $417.54 (-1.29%) | $423.56 | $415.81 | 1.48 M | $90.98 B |
| 09/14/2026 | $422.54 | $424.24 (0.4%) | $427.17 | $420.28 | 1.12 M | $92.44 B |
| 09/11/2026 | $420.00 | $418.72 (-0.3%) | $426.39 | $413.09 | 1.36 M | $91.24 B |
| 09/10/2026 | $407.38 | $416.54 (2.25%) | $421.90 | $406.00 | 1.90 M | $90.76 B |
| 09/09/2026 | $403.53 | $396.90 (-1.64%) | $409.43 | $391.40 | 1.21 M | $86.48 B |
| 09/08/2026 | $401.02 | $401.94 (0.23%) | $405.17 | $399.73 | 1.17 M | $87.58 B |
| 09/04/2026 | $411.12 | $407.50 (-0.88%) | $414.46 | $406.33 | 1.13 M | $88.79 B |
| 09/03/2026 | $408.93 | $414.78 (1.43%) | $416.58 | $403.00 | 1.23 M | $90.38 B |
| 09/02/2026 | $404.83 | $405.84 (0.25%) | $409.00 | $402.93 | 980.91 K | $88.43 B |
| 09/01/2026 | $396.44 | $403.04 (1.66%) | $404.82 | $393.58 | 1.10 M | $87.82 B |
| 08/31/2026 | $393.94 | $392.54 (-0.36%) | $395.36 | $390.80 | 1.09 M | $85.53 B |
| 08/28/2026 | $400.81 | $394.43 (-1.59%) | $403.16 | $394.40 | 561.39 K | $85.95 B |
| 08/27/2026 | $397.36 | $399.11 (0.44%) | $404.09 | $395.22 | 569.34 K | $86.97 B |
| 08/26/2026 | $399.00 | $402.54 (0.89%) | $410.29 | $399.00 | 683.86 K | $87.71 B |
| 08/25/2026 | $402.67 | $398.87 (-0.94%) | $402.67 | $397.69 | 933.56 K | $86.91 B |
| 08/24/2026 | $401.17 | $402.63 (0.36%) | $406.99 | $398.32 | 805.54 K | $87.73 B |
| 08/21/2026 | $396.96 | $400.54 (0.9%) | $404.49 | $396.96 | 771.59 K | $87.28 B |
| 08/20/2026 | $394.39 | $396.28 (0.48%) | $399.59 | $393.81 | 812.92 K | $86.35 B |
| 08/19/2026 | $398.44 | $398.45 (0%) | $402.87 | $395.35 | 1.12 M | $86.82 B |
| 08/18/2026 | $394.46 | $398.27 (0.97%) | $402.72 | $391.77 | 950.87 K | $86.78 B |
| 08/17/2026 | $396.82 | $390.24 (-1.66%) | $400.17 | $388.12 | 900.65 K | $85.03 B |
| 08/14/2026 | $398.39 | $400.32 (0.48%) | $402.30 | $397.23 | 730.80 K | $87.23 B |
| 08/13/2026 | $400.80 | $398.22 (-0.64%) | $404.72 | $397.63 | 652.30 K | $86.77 B |
| 08/12/2026 | $386.94 | $399.14 (3.15%) | $399.16 | $385.84 | 786.75 K | $86.97 B |
| 08/11/2026 | $398.22 | $390.37 (-1.97%) | $403.33 | $388.16 | 907.30 K | $85.06 B |
| 08/10/2026 | $395.31 | $397.70 (0.6%) | $400.93 | $395.02 | 854.60 K | $86.66 B |
| 08/07/2026 | $390.39 | $394.20 (0.98%) | $395.70 | $387.31 | 942.13 K | $85.90 B |
| 08/06/2026 | $391.83 | $391.40 (-0.11%) | $392.74 | $386.69 | 910.92 K | $85.29 B |
| 08/05/2026 | $375.20 | $391.24 (4.28%) | $392.43 | $370.47 | 1.17 M | $85.25 B |
| 08/04/2026 | $381.02 | $378.00 (-0.79%) | $382.74 | $376.38 | 1.44 M | $82.37 B |
| 08/03/2026 | $375.84 | $382.77 (1.84%) | $383.81 | $374.03 | 1.14 M | $83.41 B |
| 07/31/2026 | $376.01 | $375.84 (-0.05%) | $380.04 | $373.16 | 977.24 K | $81.90 B |
| 07/30/2026 | $371.47 | $376.40 (1.33%) | $378.17 | $368.69 | 783.90 K | $82.02 B |
| 07/29/2026 | $386.28 | $375.98 (-2.67%) | $388.73 | $375.75 | 1.06 M | $81.93 B |
| 07/28/2026 | $374.51 | $385.73 (3%) | $386.66 | $362.98 | 1.76 M | $84.05 B |
| 07/27/2026 | $378.80 | $378.36 (-0.12%) | $379.34 | $372.39 | 1.18 M | $82.44 B |
| 07/24/2026 | $380.56 | $377.68 (-0.76%) | $382.79 | $375.91 | 969.56 K | $82.30 B |
| 07/23/2026 | $387.69 | $379.31 (-2.16%) | $389.24 | $376.60 | 1.13 M | $82.65 B |
| 07/22/2026 | $392.80 | $389.09 (-0.94%) | $396.00 | $386.93 | 1.20 M | $84.78 B |
| 07/21/2026 | $386.09 | $393.44 (1.9%) | $393.87 | $378.07 | 1.41 M | $85.73 B |
| 07/20/2026 | $376.42 | $382.23 (1.54%) | $388.60 | $374.46 | 1.74 M | $83.29 B |
| 07/17/2026 | $371.70 | $373.11 (0.38%) | $377.76 | $365.38 | 1.94 M | $81.30 B |
| 07/16/2026 | $394.40 | $372.85 (-5.46%) | $396.05 | $370.00 | 2.90 M | $81.24 B |
| 07/15/2026 | $392.78 | $390.33 (-0.62%) | $395.86 | $376.16 | 3.90 M | $85.05 B |
| 07/14/2026 | $436.24 | $426.79 (-2.17%) | $436.24 | $422.32 | 2.19 M | $93.00 B |
| 07/13/2026 | $422.46 | $425.17 (0.64%) | $426.47 | $419.62 | 1.25 M | $92.64 B |
| 07/10/2026 | $420.08 | $416.23 (-0.92%) | $422.07 | $415.49 | 779.53 K | $91.78 B |
| 07/09/2026 | $415.76 | $420.39 (1.11%) | $427.64 | $415.76 | 1.06 M | $92.70 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.
