5 DAY PERFORMANCE
-7.87%
1 MONTH PERFORMANCE
-2.29%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+19.54%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
-15.67%
Elevance Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $315.46 | $341.85 (8.37%) | $347.47 | $315.46 | 4.35 M | $76.55 B |
| 01/27/2026 | $351.60 | $322.92 (-8.16%) | $353.00 | $320.38 | 5.78 M | $71.62 B |
| 01/26/2026 | $371.34 | $376.93 (1.51%) | $378.44 | $367.88 | 1.47 M | $83.60 B |
| 01/23/2026 | $370.39 | $371.06 (0.18%) | $372.98 | $366.69 | 1.39 M | $83.79 B |
| 01/22/2026 | $368.66 | $372.24 (0.97%) | $372.95 | $364.89 | 1.48 M | $84.05 B |
| 01/21/2026 | $368.00 | $369.88 (0.51%) | $370.00 | $364.58 | 1.42 M | $83.52 B |
| 01/20/2026 | $370.07 | $367.06 (-0.81%) | $376.00 | $366.06 | 1.57 M | $82.88 B |
| 01/16/2026 | $380.13 | $374.87 (-1.38%) | $381.18 | $373.04 | 1.07 M | $84.65 B |
| 01/15/2026 | $375.26 | $381.93 (1.78%) | $383.00 | $365.61 | 1.53 M | $86.24 B |
| 01/14/2026 | $372.00 | $372.84 (0.23%) | $376.48 | $371.36 | 1.14 M | $84.19 B |
| 01/13/2026 | $373.25 | $370.68 (-0.69%) | $376.00 | $368.08 | 820.04 K | $83.70 B |
| 01/12/2026 | $374.90 | $374.97 (0.02%) | $375.59 | $365.10 | 984.67 K | $84.67 B |
| 01/09/2026 | $376.20 | $372.83 (-0.9%) | $378.28 | $372.35 | 887.26 K | $84.19 B |
| 01/08/2026 | $372.16 | $374.77 (0.7%) | $379.60 | $370.53 | 1.42 M | $84.62 B |
| 01/07/2026 | $373.13 | $366.69 (-1.73%) | $374.93 | $366.05 | 1.15 M | $82.80 B |
| 01/06/2026 | $363.87 | $371.37 (2.06%) | $375.19 | $363.25 | 2.21 M | $83.86 B |
| 01/05/2026 | $353.09 | $363.51 (2.95%) | $366.93 | $352.29 | 1.31 M | $82.08 B |
| 01/02/2026 | $350.75 | $354.25 (1%) | $356.94 | $345.01 | 792.35 K | $79.99 B |
| 12/31/2025 | $349.18 | $350.55 (0.39%) | $351.74 | $349.03 | 855.60 K | $79.15 B |
| 12/30/2025 | $348.26 | $348.80 (0.16%) | $351.42 | $346.93 | 787.40 K | $78.76 B |
| 12/29/2025 | $348.35 | $348.38 (0.01%) | $350.47 | $347.30 | 1.63 M | $78.66 B |
| 12/26/2025 | $342.99 | $349.88 (2.01%) | $350.00 | $342.99 | 624.82 K | $79.00 B |
| 12/24/2025 | $344.40 | $343.30 (-0.32%) | $346.86 | $342.54 | 458.30 K | $77.52 B |
| 12/23/2025 | $342.73 | $343.22 (0.14%) | $345.33 | $341.72 | 806.40 K | $77.50 B |
| 12/22/2025 | $340.69 | $344.27 (1.05%) | $346.00 | $339.00 | 1.35 M | $77.74 B |
| 12/19/2025 | $337.65 | $340.69 (0.9%) | $346.61 | $337.61 | 4.16 M | $76.93 B |
| 12/18/2025 | $342.08 | $344.60 (0.74%) | $346.38 | $337.54 | 1.86 M | $77.81 B |
| 12/17/2025 | $349.57 | $345.96 (-1.03%) | $351.00 | $343.00 | 1.59 M | $78.12 B |
| 12/16/2025 | $360.41 | $351.90 (-2.36%) | $361.55 | $348.59 | 1.21 M | $79.46 B |
| 12/15/2025 | $359.00 | $360.67 (0.47%) | $363.50 | $354.82 | 1.31 M | $81.44 B |
| 12/12/2025 | $360.43 | $359.07 (-0.38%) | $363.42 | $357.88 | 2.09 M | $81.08 B |
| 12/11/2025 | $343.27 | $360.22 (4.94%) | $362.26 | $341.55 | 2.99 M | $81.34 B |
| 12/10/2025 | $328.85 | $341.04 (3.71%) | $341.09 | $325.29 | 1.32 M | $77.01 B |
| 12/09/2025 | $331.55 | $329.81 (-0.52%) | $335.79 | $327.21 | 1.30 M | $74.47 B |
| 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 |
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.
