-
5 DAY PERFORMANCE
-0.66% -
1 MONTH PERFORMANCE
-5.11% -
3 MONTH PERFORMANCE
-3.32% -
6 MONTH PERFORMANCE
+1.03% -
YEAR-TO-DATE PERFORMANCE
+11.10% -
1 YEAR PERFORMANCE
+20.32%
Elevance Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $522.33 | $523.95 (0.31%) | $528.52 | $521.53 | 776,019 | $121.66 B |
| 09/26/2024 | $521.04 | $520.28 (-0.15%) | $523.90 | $517.17 | 726,237 | $120.81 B |
| 09/25/2024 | $529.50 | $520.49 (-1.7%) | $534.35 | $520.18 | 1.16 M | $120.86 B |
| 09/24/2024 | $532.53 | $527.35 (-0.97%) | $534.74 | $527.07 | 1.06 M | $122.45 B |
| 09/23/2024 | $540.54 | $533.90 (-1.23%) | $542.22 | $533.40 | 964,700 | $123.97 B |
| 09/20/2024 | $536.97 | $539.86 (0.54%) | $540.29 | $536.03 | 1.68 M | $125.36 B |
| 09/19/2024 | $541.31 | $538.00 (-0.61%) | $544.54 | $535.51 | 721,200 | $124.92 B |
| 09/18/2024 | $544.08 | $539.46 (-0.85%) | $544.60 | $538.14 | 851,000 | $125.26 B |
| 09/17/2024 | $554.03 | $543.51 (-1.9%) | $554.03 | $540.37 | 792,240 | $126.20 B |
| 09/16/2024 | $554.12 | $553.50 (-0.11%) | $559.95 | $552.55 | 709,212 | $128.52 B |
| 09/13/2024 | $547.13 | $550.84 (0.68%) | $552.94 | $543.80 | 471,348 | $127.91 B |
| 09/12/2024 | $543.94 | $545.85 (0.35%) | $546.81 | $538.17 | 731,500 | $126.75 B |
| 09/11/2024 | $542.00 | $543.39 (0.26%) | $544.29 | $533.37 | 788,646 | $126.18 B |
| 09/10/2024 | $543.42 | $544.15 (0.13%) | $545.62 | $537.59 | 881,200 | $126.35 B |
| 09/09/2024 | $545.41 | $543.66 (-0.32%) | $547.98 | $540.80 | 721,800 | $126.24 B |
| 09/06/2024 | $548.15 | $541.91 (-1.14%) | $550.96 | $541.72 | 1.06 M | $125.83 B |
| 09/05/2024 | $548.09 | $544.40 (-0.67%) | $548.09 | $535.76 | 877,400 | $126.41 B |
| 09/04/2024 | $561.82 | $547.31 (-2.58%) | $562.12 | $536.33 | 1.49 M | $127.09 B |
| 09/03/2024 | $556.17 | $562.29 (1.1%) | $567.26 | $556.17 | 902,031 | $130.56 B |
| 08/30/2024 | $551.54 | $556.89 (0.97%) | $557.60 | $549.80 | 1.23 M | $129.31 B |
| 08/29/2024 | $552.60 | $552.09 (-0.09%) | $554.90 | $545.94 | 456,100 | $128.20 B |
| 08/28/2024 | $549.23 | $551.09 (0.34%) | $555.00 | $546.28 | 464,800 | $127.96 B |
| 08/27/2024 | $548.30 | $548.43 (0.02%) | $550.10 | $544.33 | 459,139 | $127.35 B |
| 08/26/2024 | $546.94 | $544.63 (-0.42%) | $550.51 | $544.16 | 358,446 | $126.46 B |
| 08/23/2024 | $545.00 | $545.96 (0.18%) | $549.74 | $543.00 | 429,100 | $126.77 B |
| 08/22/2024 | $543.00 | $543.32 (0.06%) | $545.19 | $538.02 | 549,405 | $126.16 B |
| 08/21/2024 | $543.45 | $542.34 (-0.2%) | $545.47 | $541.30 | 558,700 | $125.93 B |
| 08/20/2024 | $544.30 | $543.04 (-0.23%) | $546.80 | $541.50 | 510,400 | $126.09 B |
| 08/19/2024 | $544.13 | $543.39 (-0.14%) | $546.63 | $542.16 | 880,200 | $126.18 B |
| 08/16/2024 | $541.97 | $543.70 (0.32%) | $546.33 | $538.13 | 910,200 | $126.25 B |
| 08/15/2024 | $540.27 | $541.72 (0.27%) | $542.51 | $537.71 | 857,600 | $125.79 B |
| 08/14/2024 | $531.25 | $539.22 (1.5%) | $539.71 | $531.25 | 805,026 | $125.21 B |
| 08/13/2024 | $527.19 | $531.65 (0.85%) | $532.20 | $526.54 | 448,700 | $123.45 B |
| 08/12/2024 | $531.61 | $525.85 (-1.08%) | $531.61 | $525.32 | 605,533 | $122.10 B |
| 08/09/2024 | $524.99 | $532.07 (1.35%) | $532.97 | $522.76 | 664,153 | $123.55 B |
| 08/08/2024 | $519.09 | $526.52 (1.43%) | $530.13 | $518.53 | 611,302 | $122.26 B |
| 08/07/2024 | $521.90 | $521.14 (-0.15%) | $530.03 | $519.67 | 731,500 | $121.01 B |
| 08/06/2024 | $523.44 | $523.68 (0.05%) | $531.12 | $520.94 | 848,609 | $121.60 B |
| 08/05/2024 | $531.52 | $523.49 (-1.51%) | $533.86 | $519.29 | 1.01 M | $121.55 B |
| 08/02/2024 | $533.94 | $535.17 (0.23%) | $537.22 | $528.41 | 874,644 | $124.27 B |
| 08/01/2024 | $533.75 | $532.23 (-0.28%) | $538.72 | $517.01 | 1.05 M | $123.58 B |
| 07/31/2024 | $532.78 | $532.03 (-0.14%) | $536.50 | $528.86 | 1.13 M | $123.54 B |
| 07/30/2024 | $530.08 | $536.26 (1.17%) | $542.01 | $530.08 | 1.03 M | $124.52 B |
| 07/29/2024 | $527.12 | $529.86 (0.52%) | $531.83 | $520.07 | 1.06 M | $123.03 B |
| 07/26/2024 | $515.93 | $527.50 (2.24%) | $534.22 | $515.79 | 1.43 M | $122.49 B |
| 07/25/2024 | $517.01 | $514.03 (-0.58%) | $525.77 | $511.05 | 943,700 | $119.36 B |
| 07/24/2024 | $504.89 | $512.12 (1.43%) | $514.37 | $503.06 | 1.44 M | $118.91 B |
| 07/23/2024 | $504.02 | $502.42 (-0.32%) | $507.40 | $501.04 | 956,408 | $116.66 B |
| 07/22/2024 | $500.38 | $503.89 (0.7%) | $505.43 | $497.97 | 921,565 | $117.00 B |
| 07/19/2024 | $508.17 | $500.12 (-1.58%) | $509.50 | $499.70 | 1.29 M | $116.13 B |
| 07/18/2024 | $507.38 | $504.72 (-0.52%) | $513.74 | $494.17 | 3.23 M | $117.20 B |
| 07/17/2024 | $526.00 | $520.93 (-0.96%) | $530.54 | $509.00 | 4.19 M | $120.96 B |
| 07/16/2024 | $543.85 | $553.14 (1.71%) | $555.36 | $536.07 | 1.89 M | $128.44 B |
| 07/15/2024 | $542.43 | $530.66 (-2.17%) | $542.46 | $530.03 | 1.49 M | $123.22 B |
| 07/12/2024 | $536.65 | $535.54 (-0.21%) | $537.44 | $530.45 | 960,036 | $124.62 B |
| 07/11/2024 | $531.49 | $533.82 (0.44%) | $534.81 | $529.28 | 896,900 | $124.22 B |
| 07/10/2024 | $528.63 | $534.59 (1.13%) | $534.70 | $527.46 | 632,744 | $124.40 B |
| 07/09/2024 | $527.20 | $529.24 (0.39%) | $531.62 | $522.84 | 644,601 | $123.15 B |
| 07/08/2024 | $530.81 | $526.55 (-0.8%) | $532.32 | $526.07 | 658,900 | $122.53 B |
| 07/05/2024 | $530.31 | $530.31 (0%) | $531.04 | $522.83 | 785,335 | $123.40 B |
| 07/03/2024 | $539.87 | $530.39 (-1.76%) | $539.87 | $524.97 | 656,207 | $123.42 B |
| 07/02/2024 | $534.40 | $535.92 (0.28%) | $538.40 | $530.90 | 1.04 M | $124.71 B |
| 07/01/2024 | $541.38 | $534.55 (-1.26%) | $546.57 | $530.22 | 678,600 | $124.39 B |