5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
-0.80%
3 MONTH PERFORMANCE
-5.37%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
-8.62%
1 YEAR PERFORMANCE
-18.46%
Elevance Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $322.66 | $320.37 (-0.71%) | $322.66 | $311.00 | 1.91 M | $70.87 B |
| 02/26/2026 | $330.81 | $323.05 (-2.35%) | $334.01 | $322.22 | 2.16 M | $71.65 B |
| 02/25/2026 | $331.73 | $330.51 (-0.37%) | $338.59 | $328.40 | 1.20 M | $73.31 B |
| 02/24/2026 | $335.14 | $327.14 (-2.39%) | $335.14 | $320.68 | 1.25 M | $72.56 B |
| 02/23/2026 | $339.93 | $335.87 (-1.19%) | $346.02 | $335.23 | 1.01 M | $74.50 B |
| 02/20/2026 | $348.02 | $342.93 (-1.46%) | $348.75 | $337.78 | 1.13 M | $76.06 B |
| 02/19/2026 | $346.86 | $348.18 (0.38%) | $348.42 | $341.85 | 1.02 M | $77.23 B |
| 02/18/2026 | $342.75 | $346.24 (1.02%) | $346.87 | $341.05 | 967.47 K | $76.80 B |
| 02/17/2026 | $347.22 | $344.78 (-0.7%) | $352.00 | $342.05 | 1.13 M | $76.47 B |
| 02/13/2026 | $336.89 | $346.80 (2.94%) | $346.85 | $334.38 | 1.43 M | $76.92 B |
| 02/12/2026 | $329.84 | $336.04 (1.88%) | $344.76 | $327.77 | 1.64 M | $74.53 B |
| 02/11/2026 | $325.00 | $330.25 (1.62%) | $331.31 | $323.30 | 1.50 M | $73.25 B |
| 02/10/2026 | $329.06 | $325.64 (-1.04%) | $331.81 | $323.70 | 1.65 M | $72.23 B |
| 02/09/2026 | $334.40 | $327.50 (-2.06%) | $339.57 | $324.67 | 1.97 M | $72.64 B |
| 02/06/2026 | $330.00 | $338.98 (2.72%) | $339.17 | $327.83 | 2.06 M | $75.19 B |
| 02/05/2026 | $338.57 | $332.25 (-1.87%) | $345.46 | $331.45 | 1.83 M | $73.69 B |
| 02/04/2026 | $337.37 | $340.60 (0.96%) | $346.89 | $336.04 | 1.63 M | $75.55 B |
| 02/03/2026 | $340.60 | $338.65 (-0.57%) | $347.22 | $333.61 | 1.57 M | $75.11 B |
| 02/02/2026 | $342.29 | $341.83 (-0.13%) | $345.17 | $339.11 | 1.95 M | $75.82 B |
| 01/30/2026 | $347.90 | $345.74 (-0.62%) | $350.84 | $342.01 | 1.67 M | $76.69 B |
| 01/29/2026 | $342.00 | $346.98 (1.46%) | $350.72 | $341.05 | 2.73 M | $76.96 B |
| 01/28/2026 | $315.46 | $341.85 (8.37%) | $347.47 | $315.46 | 4.36 M | $75.82 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 |
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.
