5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
-5.62%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
-22.19%
Elevance Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $418.35 | $408.31 (-2.4%) | $419.38 | $408.11 | 1.31 M | $92.44 B |
| 04/30/2025 | $419.02 | $420.58 (0.37%) | $422.68 | $412.44 | 1.36 M | $95.22 B |
| 04/29/2025 | $414.90 | $413.65 (-0.3%) | $415.55 | $408.55 | 1.14 M | $93.65 B |
| 04/28/2025 | $421.82 | $413.82 (-1.9%) | $427.54 | $409.71 | 1.53 M | $93.69 B |
| 04/25/2025 | $426.76 | $421.68 (-1.19%) | $426.76 | $414.41 | 1.53 M | $95.47 B |
| 04/24/2025 | $425.29 | $428.79 (0.82%) | $429.25 | $418.39 | 1.49 M | $97.08 B |
| 04/23/2025 | $414.75 | $426.87 (2.92%) | $432.93 | $414.75 | 1.80 M | $96.64 B |
| 04/22/2025 | $410.42 | $415.90 (1.34%) | $418.51 | $402.50 | 1.89 M | $94.16 B |
| 04/21/2025 | $421.66 | $406.69 (-3.55%) | $422.45 | $402.21 | 2.29 M | $92.07 B |
| 04/17/2025 | $390.00 | $424.53 (8.85%) | $437.99 | $390.00 | 3.57 M | $96.57 B |
| 04/16/2025 | $437.58 | $435.04 (-0.58%) | $441.39 | $432.30 | 1.17 M | $98.96 B |
| 04/15/2025 | $441.47 | $437.77 (-0.84%) | $441.47 | $434.48 | 1.08 M | $99.58 B |
| 04/14/2025 | $439.68 | $441.17 (0.34%) | $443.29 | $435.00 | 1.02 M | $100.36 B |
| 04/11/2025 | $434.65 | $439.81 (1.19%) | $442.47 | $431.73 | 1.35 M | $100.05 B |
| 04/10/2025 | $438.19 | $436.37 (-0.42%) | $444.37 | $428.29 | 1.62 M | $99.27 B |
| 04/09/2025 | $430.48 | $435.68 (1.21%) | $442.17 | $421.05 | 2.42 M | $99.11 B |
| 04/08/2025 | $455.05 | $430.90 (-5.31%) | $458.75 | $426.19 | 3.10 M | $98.02 B |
| 04/07/2025 | $421.42 | $423.14 (0.41%) | $429.85 | $412.02 | 2.42 M | $96.26 B |
| 04/04/2025 | $450.29 | $428.89 (-4.75%) | $458.73 | $428.47 | 4.52 M | $97.56 B |
| 04/03/2025 | $433.91 | $452.69 (4.33%) | $454.46 | $433.91 | 3.31 M | $102.98 B |
| 04/02/2025 | $430.15 | $429.33 (-0.19%) | $432.68 | $426.31 | 1.16 M | $97.66 B |
| 04/01/2025 | $437.94 | $432.68 (-1.2%) | $437.94 | $431.99 | 1.28 M | $98.43 B |
| 03/31/2025 | $434.73 | $434.96 (0.05%) | $438.57 | $430.92 | 1.56 M | $98.94 B |
| 03/28/2025 | $436.29 | $432.00 (-0.98%) | $436.67 | $431.48 | 1.13 M | $98.27 B |
| 03/27/2025 | $430.04 | $431.95 (0.44%) | $433.73 | $424.78 | 1.08 M | $98.26 B |
| 03/26/2025 | $424.64 | $430.53 (1.39%) | $434.60 | $422.46 | 1.22 M | $97.94 B |
| 03/25/2025 | $428.83 | $423.47 (-1.25%) | $428.95 | $419.53 | 1.31 M | $96.33 B |
| 03/24/2025 | $425.99 | $427.23 (0.29%) | $432.32 | $424.78 | 972,102 | $97.19 B |
| 03/21/2025 | $432.28 | $427.19 (-1.18%) | $436.33 | $424.97 | 3.03 M | $97.18 B |
| 03/20/2025 | $430.43 | $434.28 (0.89%) | $436.45 | $428.23 | 1.33 M | $98.79 B |
| 03/19/2025 | $433.31 | $430.48 (-0.65%) | $435.34 | $424.98 | 1.37 M | $97.93 B |
| 03/18/2025 | $433.28 | $436.25 (0.69%) | $438.14 | $430.74 | 2.14 M | $99.24 B |
| 03/17/2025 | $421.22 | $430.59 (2.22%) | $431.97 | $421.22 | 1.49 M | $97.95 B |
| 03/14/2025 | $416.82 | $420.94 (0.99%) | $422.45 | $414.53 | 1.45 M | $95.76 B |
| 03/13/2025 | $412.91 | $417.25 (1.05%) | $419.24 | $411.04 | 1.75 M | $94.92 B |
| 03/12/2025 | $417.68 | $411.04 (-1.59%) | $420.72 | $410.65 | 2.14 M | $93.50 B |
| 03/11/2025 | $425.13 | $422.04 (-0.73%) | $427.53 | $412.00 | 3.15 M | $96.01 B |
| 03/10/2025 | $408.84 | $409.55 (0.17%) | $419.89 | $408.34 | 2.14 M | $93.16 B |
| 03/07/2025 | $400.06 | $409.46 (2.35%) | $412.88 | $399.27 | 1.64 M | $93.14 B |
| 03/06/2025 | $397.85 | $402.77 (1.24%) | $404.43 | $393.06 | 1.39 M | $91.62 B |
| 03/05/2025 | $394.48 | $397.47 (0.76%) | $400.02 | $393.75 | 911,200 | $90.42 B |
| 03/04/2025 | $395.50 | $397.27 (0.45%) | $403.82 | $392.83 | 1.49 M | $90.37 B |
| 03/03/2025 | $400.00 | $395.50 (-1.12%) | $403.42 | $394.78 | 1.53 M | $89.97 B |
| 02/28/2025 | $392.37 | $396.88 (1.15%) | $397.31 | $389.66 | 1.55 M | $90.28 B |
| 02/27/2025 | $388.94 | $392.87 (1.01%) | $399.43 | $386.90 | 1.33 M | $89.37 B |
| 02/26/2025 | $396.73 | $386.13 (-2.67%) | $399.10 | $384.83 | 2.21 M | $87.84 B |
| 02/25/2025 | $386.96 | $401.93 (3.87%) | $403.16 | $386.09 | 2.17 M | $91.43 B |
| 02/24/2025 | $385.10 | $385.26 (0.04%) | $388.37 | $378.62 | 1.30 M | $87.64 B |
| 02/21/2025 | $379.00 | $385.10 (1.61%) | $389.66 | $378.00 | 1.74 M | $87.60 B |
| 02/20/2025 | $389.98 | $390.50 (0.13%) | $396.22 | $388.66 | 1.32 M | $88.83 B |
| 02/19/2025 | $382.84 | $391.71 (2.32%) | $392.00 | $382.50 | 1.12 M | $89.11 B |
| 02/18/2025 | $386.30 | $382.48 (-0.99%) | $387.78 | $378.73 | 1.59 M | $87.01 B |
| 02/14/2025 | $392.04 | $389.25 (-0.71%) | $395.09 | $388.08 | 1.20 M | $88.55 B |
| 02/13/2025 | $388.11 | $391.60 (0.9%) | $392.37 | $385.09 | 1.23 M | $89.08 B |
| 02/12/2025 | $391.24 | $385.66 (-1.43%) | $397.10 | $379.41 | 1.44 M | $87.73 B |
| 02/11/2025 | $396.14 | $391.22 (-1.24%) | $398.36 | $387.76 | 1.23 M | $88.99 B |
| 02/10/2025 | $392.37 | $396.14 (0.96%) | $396.48 | $390.25 | 858,074 | $90.11 B |
| 02/07/2025 | $391.13 | $391.42 (0.07%) | $394.72 | $389.61 | 1.08 M | $89.04 B |
| 02/06/2025 | $400.31 | $390.47 (-2.46%) | $401.48 | $388.91 | 1.45 M | $88.82 B |
| 02/05/2025 | $399.99 | $402.16 (0.54%) | $402.66 | $395.76 | 1.21 M | $91.48 B |
| 02/04/2025 | $400.17 | $401.98 (0.45%) | $408.31 | $398.32 | 1.35 M | $91.44 B |
| 02/03/2025 | $396.05 | $405.10 (2.29%) | $408.50 | $396.00 | 2.03 M | $92.15 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.
