5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
-18.77%
6 MONTH PERFORMANCE
-25.93%
YEAR-TO-DATE PERFORMANCE
+6.54%
1 YEAR PERFORMANCE
-17.28%
Elevance Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $391.15 | $393.16 (0.51%) | $395.41 | $388.79 | 1.26 M | $91.62 B |
| 01/13/2025 | $385.02 | $396.49 (2.98%) | $398.43 | $381.16 | 2.01 M | $92.39 B |
| 01/10/2025 | $381.24 | $381.15 (-0.02%) | $390.80 | $379.01 | 1.78 M | $88.82 B |
| 01/08/2025 | $379.08 | $383.24 (1.1%) | $384.18 | $376.52 | 1.52 M | $89.31 B |
| 01/07/2025 | $381.13 | $380.75 (-0.1%) | $385.38 | $378.98 | 1.19 M | $88.73 B |
| 01/06/2025 | $373.36 | $379.65 (1.68%) | $383.79 | $373.02 | 1.91 M | $88.47 B |
| 01/03/2025 | $366.77 | $371.56 (1.31%) | $374.39 | $366.22 | 1.25 M | $86.58 B |
| 01/02/2025 | $372.37 | $365.83 (-1.76%) | $374.84 | $364.62 | 1.22 M | $85.25 B |
| 12/31/2024 | $370.00 | $368.90 (-0.3%) | $372.70 | $367.92 | 1.21 M | $85.96 B |
| 12/30/2024 | $369.51 | $368.80 (-0.19%) | $369.62 | $365.04 | 1.30 M | $85.94 B |
| 12/27/2024 | $371.57 | $371.07 (-0.13%) | $374.10 | $368.54 | 812,106 | $86.47 B |
| 12/26/2024 | $372.03 | $373.66 (0.44%) | $374.87 | $370.01 | 1.25 M | $87.07 B |
| 12/24/2024 | $368.45 | $372.94 (1.22%) | $373.28 | $367.73 | 468,226 | $86.91 B |
| 12/23/2024 | $367.63 | $370.89 (0.89%) | $371.43 | $366.32 | 1.46 M | $86.43 B |
| 12/20/2024 | $365.66 | $365.96 (0.08%) | $372.00 | $364.86 | 3.45 M | $85.28 B |
| 12/19/2024 | $365.10 | $366.48 (0.38%) | $370.90 | $362.21 | 2.36 M | $85.40 B |
| 12/18/2024 | $365.52 | $366.26 (0.2%) | $374.39 | $364.71 | 2.24 M | $85.35 B |
| 12/17/2024 | $367.83 | $366.30 (-0.42%) | $374.00 | $363.54 | 2.96 M | $85.36 B |
| 12/16/2024 | $380.77 | $373.30 (-1.96%) | $384.82 | $371.84 | 2.64 M | $86.99 B |
| 12/13/2024 | $378.21 | $381.41 (0.85%) | $387.70 | $375.29 | 1.92 M | $88.88 B |
| 12/12/2024 | $387.65 | $378.39 (-2.39%) | $390.27 | $377.97 | 1.73 M | $88.18 B |
| 12/11/2024 | $387.57 | $385.56 (-0.52%) | $389.84 | $380.38 | 2.16 M | $89.85 B |
| 12/10/2024 | $394.56 | $389.86 (-1.19%) | $398.24 | $387.70 | 2.20 M | $90.85 B |
| 12/09/2024 | $383.69 | $395.66 (3.12%) | $397.79 | $383.53 | 2.43 M | $92.20 B |
| 12/06/2024 | $393.84 | $382.14 (-2.97%) | $394.39 | $379.29 | 2.73 M | $89.05 B |
| 12/05/2024 | $399.65 | $392.98 (-1.67%) | $400.14 | $391.85 | 1.69 M | $91.58 B |
| 12/04/2024 | $407.53 | $400.11 (-1.82%) | $410.00 | $397.60 | 1.90 M | $93.24 B |
| 12/03/2024 | $411.49 | $408.07 (-0.83%) | $412.34 | $406.78 | 1.69 M | $95.09 B |
| 12/02/2024 | $408.79 | $410.39 (0.39%) | $412.21 | $404.06 | 2.03 M | $95.63 B |
| 11/29/2024 | $401.01 | $406.96 (1.48%) | $409.75 | $400.44 | 1.58 M | $94.83 B |
| 11/27/2024 | $401.47 | $402.75 (0.32%) | $407.73 | $401.46 | 1.18 M | $93.85 B |
| 11/26/2024 | $408.76 | $401.96 (-1.66%) | $408.76 | $398.02 | 1.61 M | $93.67 B |
| 11/25/2024 | $404.47 | $407.60 (0.77%) | $409.77 | $403.52 | 2.47 M | $94.98 B |
| 11/22/2024 | $403.15 | $402.55 (-0.15%) | $406.73 | $400.34 | 1.18 M | $93.81 B |
| 11/21/2024 | $398.94 | $403.60 (1.17%) | $403.83 | $397.74 | 1.38 M | $94.05 B |
| 11/20/2024 | $396.14 | $397.48 (0.34%) | $400.03 | $391.02 | 2.39 M | $92.62 B |
| 11/19/2024 | $397.17 | $394.20 (-0.75%) | $400.00 | $391.83 | 2.00 M | $91.86 B |
| 11/18/2024 | $400.00 | $400.70 (0.18%) | $403.68 | $397.92 | 1.47 M | $93.37 B |
| 11/15/2024 | $405.00 | $400.69 (-1.06%) | $408.70 | $398.43 | 2.62 M | $93.37 B |
| 11/14/2024 | $411.56 | $407.04 (-1.1%) | $414.36 | $405.15 | 1.78 M | $94.85 B |
| 11/13/2024 | $412.80 | $410.89 (-0.46%) | $415.74 | $410.19 | 1.45 M | $95.75 B |
| 11/12/2024 | $424.13 | $412.92 (-2.64%) | $425.26 | $410.32 | 2.03 M | $96.22 B |
| 11/11/2024 | $423.98 | $425.39 (0.33%) | $431.05 | $423.43 | 1.62 M | $99.13 B |
| 11/08/2024 | $430.13 | $422.62 (-1.75%) | $431.13 | $421.61 | 1.57 M | $98.48 B |
| 11/07/2024 | $430.81 | $429.34 (-0.34%) | $433.38 | $425.12 | 2.26 M | $100.05 B |
| 11/06/2024 | $412.88 | $428.93 (3.89%) | $432.48 | $408.07 | 3.17 M | $99.95 B |
| 11/05/2024 | $416.74 | $417.77 (0.25%) | $421.93 | $415.00 | 2.19 M | $97.35 B |
| 11/04/2024 | $415.00 | $417.86 (0.69%) | $419.61 | $413.62 | 1.93 M | $97.37 B |
| 11/01/2024 | $409.01 | $414.01 (1.22%) | $416.62 | $408.46 | 2.41 M | $96.48 B |
| 10/31/2024 | $410.54 | $405.76 (-1.16%) | $413.00 | $405.62 | 1.88 M | $94.55 B |
| 10/30/2024 | $410.62 | $410.76 (0.03%) | $415.10 | $409.42 | 1.93 M | $95.72 B |
| 10/29/2024 | $417.41 | $410.57 (-1.64%) | $417.82 | $410.57 | 1.65 M | $95.67 B |
| 10/28/2024 | $426.77 | $417.26 (-2.23%) | $427.96 | $417.05 | 1.52 M | $97.23 B |
| 10/25/2024 | $423.00 | $425.27 (0.54%) | $433.85 | $423.00 | 2.09 M | $99.10 B |
| 10/24/2024 | $418.92 | $419.04 (0.03%) | $428.88 | $418.60 | 2.35 M | $97.65 B |
| 10/23/2024 | $415.60 | $415.54 (-0.01%) | $420.59 | $412.41 | 1.84 M | $96.83 B |
| 10/22/2024 | $415.07 | $419.84 (1.15%) | $422.28 | $413.16 | 2.23 M | $97.83 B |
| 10/21/2024 | $428.21 | $422.26 (-1.39%) | $435.61 | $420.76 | 2.21 M | $98.40 B |
| 10/18/2024 | $436.44 | $430.77 (-1.3%) | $442.99 | $426.21 | 3.32 M | $100.38 B |
| 10/17/2024 | $404.91 | $444.35 (9.74%) | $447.24 | $397.98 | 8.29 M | $103.55 B |
| 10/16/2024 | $484.00 | $496.96 (2.68%) | $497.34 | $484.00 | 1.83 M | $115.81 B |
| 10/15/2024 | $486.05 | $483.87 (-0.45%) | $493.00 | $482.71 | 2.24 M | $112.76 B |