Elevance Health, Inc. (ELV) Price History
Daily open, high, low, close and volume for Elevance Health, Inc. (ELV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €354.30 | €370.10 | €353.20 | €370.10 | 0 |
| 2026-10-08 | €361.10 | €362.30 | €358.10 | €359.80 | 0 |
| 2026-10-07 | €355.70 | €360.40 | €355.70 | €360.40 | 0 |
| 2026-10-06 | €352.10 | €352.80 | €352.00 | €352.20 | 0 |
| 2026-10-05 | €345.10 | €348.60 | €343.20 | €348.60 | 0 |
| 2026-10-02 | €338.10 | €343.50 | €338.10 | €343.50 | 0 |
| 2026-10-01 | €343.80 | €345.50 | €338.80 | €338.80 | 0 |
| 2026-09-30 | €346.60 | €346.70 | €345.00 | €346.60 | 0 |
| 2026-09-29 | €346.70 | €348.10 | €345.70 | €345.70 | 0 |
| 2026-09-28 | €348.90 | €349.40 | €346.90 | €346.90 | 0 |
| 2026-09-25 | €350.30 | €355.00 | €350.20 | €355.00 | 0 |
| 2026-09-24 | €350.30 | €352.30 | €347.60 | €347.60 | 0 |
| 2026-09-23 | €351.60 | €353.10 | €346.00 | €351.30 | 4 |
| 2026-09-22 | €353.70 | €355.00 | €352.30 | €352.30 | 0 |
| 2026-09-21 | €360.10 | €360.10 | €353.60 | €353.70 | 0 |
| 2026-09-18 | €361.70 | €361.70 | €355.20 | €355.20 | 0 |
| 2026-09-17 | €362.20 | €362.20 | €359.90 | €361.60 | 0 |
| 2026-09-16 | €362.50 | €363.60 | €362.00 | €363.60 | 0 |
| 2026-09-15 | €366.50 | €368.00 | €362.60 | €362.60 | 0 |
| 2026-09-14 | €362.10 | €367.70 | €362.10 | €365.40 | 0 |
| 2026-09-11 | €358.50 | €361.50 | €358.50 | €360.00 | 0 |
| 2026-09-10 | €340.90 | €352.90 | €340.20 | €352.60 | 51 |
| 2026-09-09 | €345.60 | €345.60 | €345.60 | €345.60 | 0 |
| 2026-09-08 | €347.70 | €347.70 | €345.60 | €345.60 | 0 |
| 2026-09-07 | €349.10 | €349.10 | €348.30 | €348.30 | 0 |
| 2026-09-04 | €356.30 | €356.70 | €356.30 | €356.50 | 0 |
| 2026-09-03 | €350.00 | €350.20 | €350.00 | €350.00 | 0 |
| 2026-09-02 | €348.70 | €350.50 | €347.90 | €350.50 | 0 |
| 2026-09-01 | €338.70 | €347.80 | €336.90 | €347.80 | 0 |
| 2026-08-31 | €339.90 | €342.60 | €338.70 | €339.10 | 0 |
| 2026-08-28 | €344.80 | €345.60 | €343.10 | €343.10 | 0 |
| 2026-08-27 | €345.70 | €346.80 | €343.20 | €346.80 | 0 |
| 2026-08-26 | €342.20 | €346.50 | €342.20 | €346.50 | 0 |
| 2026-08-25 | €346.10 | €346.10 | €343.20 | €343.20 | 0 |
| 2026-08-24 | €343.00 | €344.40 | €342.10 | €344.40 | 0 |
| 2026-08-21 | €339.20 | €344.80 | €339.20 | €344.80 | 0 |
| 2026-08-20 | €340.80 | €340.80 | €338.40 | €339.50 | 0 |
| 2026-08-19 | €343.70 | €343.70 | €342.30 | €343.10 | 0 |
| 2026-08-18 | €337.00 | €343.40 | €336.80 | €343.40 | 0 |
| 2026-08-17 | €345.20 | €345.20 | €341.50 | €341.50 | 0 |
| 2026-08-14 | €344.00 | €345.60 | €344.00 | €345.60 | 0 |
| 2026-08-13 | €346.90 | €348.50 | €346.90 | €347.50 | 0 |
| 2026-08-12 | €338.40 | €341.20 | €334.00 | €341.20 | 0 |
| 2026-08-11 | €344.50 | €345.70 | €340.30 | €340.30 | 0 |
| 2026-08-10 | €341.10 | €344.60 | €340.50 | €344.60 | 0 |
| 2026-08-07 | €339.40 | €340.30 | €336.20 | €340.30 | 0 |
| 2026-08-06 | €339.70 | €339.90 | €336.20 | €336.20 | 0 |
| 2026-08-05 | €328.40 | €335.80 | €326.00 | €335.80 | 0 |
| 2026-08-04 | €334.00 | €334.00 | €329.40 | €329.40 | 0 |
| 2026-08-03 | €328.30 | €329.20 | €327.90 | €329.20 | 0 |
| 2026-07-31 | €327.10 | €329.00 | €326.10 | €329.00 | 0 |
| 2026-07-30 | €329.70 | €329.70 | €323.60 | €323.60 | 0 |
| 2026-07-29 | €337.20 | €339.60 | €333.10 | €336.60 | 15 |
| 2026-07-28 | €333.10 | €335.80 | €329.30 | €333.40 | 60 |
| 2026-07-27 | €333.80 | €335.10 | €331.00 | €331.00 | 0 |
| 2026-07-24 | €333.90 | €334.70 | €331.50 | €331.50 | 0 |
| 2026-07-23 | €338.90 | €340.50 | €332.90 | €332.90 | 0 |
| 2026-07-22 | €344.70 | €345.40 | €343.70 | €343.80 | 0 |
| 2026-07-21 | €335.30 | €336.10 | €333.80 | €333.80 | 0 |
| 2026-07-20 | €328.50 | €336.10 | €328.50 | €336.10 | 0 |
| 2026-07-17 | €324.20 | €327.70 | €321.40 | €321.40 | 0 |
| 2026-07-16 | €340.40 | €346.50 | €327.50 | €327.50 | 32 |
| 2026-07-15 | €378.30 | €378.30 | €339.00 | €340.80 | 30 |
| 2026-07-14 | €373.90 | €378.50 | €371.00 | €371.00 | 30 |
| 2026-07-13 | €364.70 | €371.70 | €363.80 | €371.70 | 0 |
| 2026-07-10 | €367.20 | €369.00 | €367.20 | €368.00 | 0 |
| 2026-07-09 | €363.30 | €368.60 | €362.20 | €368.60 | 0 |
| 2026-07-08 | €366.20 | €368.50 | €362.10 | €368.50 | 0 |
| 2026-07-07 | €357.10 | €367.40 | €356.90 | €367.40 | 0 |
| 2026-07-06 | €366.00 | €366.60 | €358.90 | €358.90 | 0 |
| 2026-07-03 | €365.30 | €365.30 | €363.40 | €365.20 | 0 |
| 2026-07-02 | €364.40 | €367.60 | €360.10 | €367.40 | 0 |
| 2026-07-01 | €337.90 | €348.50 | €337.90 | €348.50 | 0 |
| 2026-06-30 | €340.70 | €343.80 | €339.20 | €339.20 | 0 |
| 2026-06-29 | €347.80 | €347.80 | €342.20 | €342.20 | 0 |
| 2026-06-26 | €340.40 | €344.20 | €338.30 | €344.20 | 0 |
| 2026-06-25 | €338.40 | €340.30 | €337.90 | €339.60 | 0 |
| 2026-06-24 | €346.50 | €350.30 | €341.70 | €341.70 | 0 |
| 2026-06-23 | €343.70 | €347.80 | €343.70 | €346.40 | 0 |
| 2026-06-22 | €338.90 | €346.00 | €336.90 | €346.00 | 0 |
| 2026-06-19 | €339.00 | €339.00 | €338.10 | €338.40 | 0 |
| 2026-06-18 | €341.50 | €342.90 | €340.00 | €340.00 | 0 |
| 2026-06-17 | €343.00 | €343.00 | €340.30 | €340.30 | 0 |
| 2026-06-16 | €347.20 | €348.00 | €343.80 | €343.80 | 0 |
| 2026-06-15 | €348.10 | €348.90 | €346.40 | €348.90 | 0 |
| 2026-06-12 | €343.20 | €346.70 | €343.20 | €344.40 | 0 |
| 2026-06-11 | €349.10 | €350.30 | €343.90 | €347.20 | 30 |
| 2026-06-10 | €367.30 | €367.30 | €355.90 | €355.90 | 0 |
| 2026-06-09 | €363.20 | €363.20 | €363.20 | €363.20 | 0 |
| 2026-06-08 | €359.70 | €363.20 | €356.70 | €363.20 | 0 |
| 2026-06-05 | €352.20 | €358.40 | €350.50 | €358.40 | 0 |
| 2026-06-04 | €333.60 | €352.00 | €333.60 | €352.00 | 0 |
| 2026-06-03 | €334.40 | €338.20 | €334.00 | €338.20 | 0 |
| 2026-06-02 | €344.70 | €345.10 | €341.00 | €341.00 | 0 |
| 2026-06-01 | €336.80 | €344.00 | €336.80 | €344.00 | 0 |
| 2026-05-29 | €337.50 | €338.30 | €334.30 | €334.30 | 0 |
| 2026-05-28 | €337.60 | €337.60 | €334.40 | €334.40 | 0 |
| 2026-05-27 | €333.50 | €336.60 | €330.90 | €336.60 | 0 |
| 2026-05-26 | €339.20 | €339.20 | €334.20 | €334.20 | 0 |
| 2026-05-25 | €341.70 | €342.10 | €341.70 | €341.80 | 0 |
| 2026-05-22 | €336.50 | €340.10 | €336.50 | €340.10 | 0 |
| 2026-05-21 | €340.40 | €341.00 | €338.60 | €338.60 | 0 |
| 2026-05-20 | €347.00 | €349.20 | €340.80 | €340.80 | 0 |
| 2026-05-19 | €338.30 | €347.60 | €336.70 | €347.60 | 0 |
| 2026-05-18 | €335.70 | €337.30 | €334.00 | €337.30 | 0 |
| 2026-05-15 | €340.20 | €341.30 | €338.30 | €341.30 | 0 |
| 2026-05-14 | €337.80 | €341.90 | €337.80 | €339.20 | 0 |
| 2026-05-13 | €335.50 | €337.20 | €334.80 | €337.20 | 0 |
| 2026-05-12 | €322.10 | €327.60 | €322.10 | €327.60 | 0 |
| 2026-05-11 | €320.90 | €322.30 | €320.70 | €320.80 | 0 |
| 2026-05-08 | €318.00 | €320.00 | €317.50 | €318.40 | 0 |
| 2026-05-07 | €319.60 | €319.60 | €316.30 | €316.30 | 0 |
| 2026-05-06 | €312.90 | €319.40 | €312.90 | €319.40 | 0 |
| 2026-05-05 | €318.90 | €319.40 | €315.80 | €315.80 | 0 |
| 2026-05-04 | €316.70 | €317.80 | €316.10 | €317.80 | 0 |
| 2026-04-30 | €320.60 | €320.60 | €319.10 | €319.10 | 0 |
| 2026-04-29 | €310.70 | €315.20 | €310.10 | €315.20 | 0 |
| 2026-04-28 | €304.40 | €310.60 | €302.50 | €310.60 | 0 |
| 2026-04-27 | €292.70 | €302.30 | €292.70 | €302.30 | 0 |
| 2026-04-24 | €295.90 | €298.80 | €294.00 | €294.00 | 0 |
| 2026-04-23 | €276.90 | €292.00 | €276.90 | €292.00 | 0 |
| 2026-04-22 | €282.60 | €288.50 | €280.90 | €281.80 | 153 |
| 2026-04-21 | €271.80 | €280.20 | €271.80 | €278.90 | 41 |
| 2026-04-20 | €272.60 | €274.00 | €271.70 | €271.70 | 0 |
| 2026-04-17 | €269.10 | €272.00 | €266.70 | €272.00 | 0 |
| 2026-04-16 | €265.20 | €266.20 | €264.20 | €266.20 | 0 |
| 2026-04-15 | €266.90 | €267.20 | €262.00 | €262.00 | 0 |
| 2026-04-14 | €268.40 | €270.20 | €267.80 | €270.20 | 0 |
| 2026-04-13 | €264.50 | €264.70 | €264.00 | €264.60 | 0 |
| 2026-04-10 | €271.80 | €271.80 | €270.40 | €270.60 | 0 |
| 2026-04-09 | €270.10 | €271.00 | €270.10 | €270.20 | 0 |
| 2026-04-08 | €268.30 | €271.00 | €268.30 | €271.00 | 0 |
| 2026-04-07 | €277.80 | €277.80 | €269.00 | €269.00 | 0 |
| 2026-04-02 | €255.80 | €261.10 | €255.70 | €261.10 | 0 |
| 2026-04-01 | €253.40 | €254.90 | €253.10 | €254.90 | 0 |
| 2026-03-31 | €251.50 | €252.30 | €248.50 | €252.30 | 0 |
| 2026-03-30 | €249.80 | €251.60 | €249.00 | €249.40 | 0 |
| 2026-03-27 | €255.60 | €255.60 | €248.30 | €248.30 | 0 |
| 2026-03-26 | €255.40 | €255.90 | €254.40 | €255.40 | 0 |
| 2026-03-25 | €251.80 | €254.90 | €251.20 | €253.00 | 30 |
| 2026-03-24 | €249.80 | €249.80 | €247.40 | €247.40 | 0 |
| 2026-03-23 | €250.80 | €254.70 | €248.50 | €248.50 | 0 |
| 2026-03-20 | €253.10 | €253.40 | €251.10 | €253.40 | 0 |
| 2026-03-19 | €257.20 | €258.10 | €256.80 | €257.10 | 0 |
| 2026-03-18 | €259.00 | €259.00 | €253.00 | €255.70 | 0 |
| 2026-03-17 | €254.60 | €259.80 | €254.00 | €258.00 | 0 |
| 2026-03-16 | €254.80 | €255.90 | €253.90 | €255.90 | 0 |
| 2026-03-13 | €250.10 | €254.60 | €250.10 | €254.50 | 0 |
| 2026-03-12 | €249.80 | €252.30 | €247.00 | €247.00 | 28 |
| 2026-03-11 | €244.70 | €249.00 | €240.90 | €249.00 | 4 |
| 2026-03-10 | €240.80 | €247.30 | €240.80 | €247.30 | 34 |
| 2026-03-09 | €246.10 | €246.10 | €246.10 | €246.10 | 0 |
| 2026-03-06 | €248.10 | €249.10 | €246.10 | €246.10 | 0 |
| 2026-03-05 | €251.60 | €251.90 | €250.00 | €251.20 | 0 |
| 2026-03-04 | €244.00 | €250.20 | €244.00 | €250.20 | 0 |
| 2026-03-03 | €249.80 | €252.70 | €249.80 | €249.90 | 0 |
| 2026-03-02 | €271.30 | €271.30 | €261.50 | €261.50 | 33 |
| 2026-02-27 | €272.80 | €276.80 | €269.90 | €269.90 | 3 |
| 2026-02-26 | €281.80 | €281.80 | €276.40 | €276.40 | 32 |
| 2026-02-25 | €277.00 | €280.20 | €277.00 | €280.10 | 0 |
| 2026-02-24 | €285.40 | €285.70 | €273.10 | €273.10 | 0 |
| 2026-02-23 | €288.90 | €290.50 | €288.40 | €289.40 | 0 |
| 2026-02-20 | €296.80 | €296.80 | €289.40 | €289.40 | 11 |
| 2026-02-19 | €293.60 | €294.80 | €292.00 | €292.00 | 0 |
| 2026-02-18 | €291.70 | €292.50 | €290.60 | €292.10 | 0 |
| 2026-02-17 | €292.90 | €294.00 | €291.20 | €292.20 | 0 |
| 2026-02-16 | €293.10 | €293.60 | €293.00 | €293.10 | 0 |
| 2026-02-13 | €283.10 | €289.70 | €280.60 | €289.70 | 0 |
| 2026-02-12 | €278.50 | €289.10 | €277.00 | €289.10 | 0 |
| 2026-02-11 | €275.20 | €276.10 | €270.50 | €276.10 | 0 |
| 2026-02-10 | €275.50 | €278.10 | €274.50 | €278.10 | 0 |
| 2026-02-09 | €286.40 | €286.40 | €277.70 | €277.70 | 0 |
| 2026-02-06 | €281.60 | €283.00 | €280.60 | €280.60 | 0 |
| 2026-02-05 | €288.40 | €289.20 | €285.60 | €285.60 | 0 |
| 2026-02-04 | €286.90 | €292.30 | €286.90 | €292.30 | 0 |
| 2026-02-03 | €289.40 | €289.80 | €288.20 | €288.30 | 0 |
| 2026-02-02 | €289.20 | €291.30 | €288.20 | €288.80 | 0 |
| 2026-01-30 | €286.60 | €292.00 | €286.60 | €289.50 | 0 |
| 2026-01-29 | €285.30 | €290.60 | €284.10 | €290.60 | 0 |
| 2026-01-28 | €267.60 | €290.60 | €254.30 | €290.60 | 141 |
| 2026-01-27 | €298.50 | €298.50 | €275.60 | €275.60 | 0 |
| 2026-01-26 | €313.30 | €313.30 | €312.40 | €312.90 | 0 |
| 2026-01-23 | €317.20 | €318.40 | €315.20 | €315.20 | 0 |
| 2026-01-22 | €316.80 | €317.50 | €312.30 | €312.30 | 0 |
| 2026-01-21 | €313.90 | €315.20 | €313.70 | €315.20 | 0 |
| 2026-01-20 | €317.00 | €319.00 | €314.70 | €319.00 | 0 |
| 2026-01-19 | €319.90 | €319.90 | €319.20 | €319.20 | 0 |
| 2026-01-16 | €329.00 | €329.00 | €324.80 | €324.80 | 0 |
| 2026-01-15 | €320.40 | €327.70 | €318.10 | €327.70 | 0 |
| 2026-01-14 | €317.70 | €321.00 | €314.50 | €321.00 | 0 |
| 2026-01-13 | €321.40 | €321.40 | €318.60 | €318.60 | 0 |
| 2026-01-12 | €317.80 | €320.40 | €315.60 | €315.60 | 0 |
| 2026-01-09 | €321.80 | €323.20 | €320.90 | €320.90 | 0 |
| 2026-01-08 | €315.90 | €324.10 | €315.90 | €324.10 | 0 |
| 2026-01-07 | €318.20 | €319.40 | €315.90 | €315.90 | 0 |
| 2026-01-06 | €309.80 | €316.70 | €306.20 | €316.70 | 0 |
| 2026-01-05 | €303.30 | €308.90 | €301.00 | €308.90 | 0 |
| 2026-01-02 | €298.50 | €303.50 | €297.70 | €303.50 | 0 |
| 2025-12-30 | €295.80 | €296.00 | €294.00 | €294.00 | 0 |
| 2025-12-29 | €296.20 | €297.00 | €296.10 | €296.40 | 0 |
| 2025-12-23 | €292.30 | €292.30 | €291.90 | €291.90 | 0 |
| 2025-12-22 | €291.00 | €292.30 | €288.70 | €292.30 | 0 |
| 2025-12-19 | €296.90 | €296.90 | €289.60 | €293.90 | 0 |
| 2025-12-18 | €294.80 | €295.90 | €291.40 | €293.70 | 0 |
| 2025-12-17 | €300.50 | €301.10 | €294.60 | €294.60 | 0 |
| 2025-12-16 | €306.10 | €306.50 | €302.50 | €302.50 | 0 |
| 2025-12-15 | €307.00 | €307.80 | €306.90 | €306.90 | 0 |
| 2025-12-12 | €304.90 | €307.20 | €304.40 | €307.20 | 0 |
| 2025-12-11 | €290.10 | €301.90 | €289.20 | €301.90 | 0 |
| 2025-12-10 | €283.30 | €285.50 | €282.70 | €285.50 | 0 |
| 2025-12-09 | €284.10 | €286.40 | €283.80 | €284.60 | 0 |
| 2025-12-08 | €283.40 | €283.70 | €283.40 | €283.70 | 0 |
| 2025-12-05 | €284.70 | €286.30 | €283.90 | €283.90 | 0 |
| 2025-12-04 | €283.90 | €283.90 | €283.90 | €283.90 | 0 |
| 2025-12-03 | €284.80 | €285.70 | €283.90 | €283.90 | 0 |
| 2025-12-02 | €284.10 | €285.40 | €284.10 | €284.70 | 0 |
| 2025-12-01 | €290.10 | €291.20 | €288.80 | €288.80 | 0 |
| 2025-11-28 | €293.50 | €295.30 | €292.20 | €292.50 | 0 |
| 2025-11-27 | €292.20 | €295.90 | €292.20 | €295.90 | 0 |
| 2025-11-26 | €291.00 | €291.50 | €289.00 | €291.50 | 5 |
| 2025-11-25 | €285.90 | €291.60 | €285.40 | €291.60 | 0 |
| 2025-11-24 | €279.30 | €288.50 | €278.10 | €288.50 | 0 |
| 2025-11-21 | €272.40 | €278.40 | €272.40 | €278.40 | 0 |
| 2025-11-20 | €276.30 | €276.30 | €274.80 | €275.30 | 0 |
| 2025-11-19 | €280.50 | €281.00 | €276.50 | €276.50 | 0 |
| 2025-11-18 | €284.50 | €286.00 | €282.20 | €282.20 | 0 |
| 2025-11-17 | €281.40 | €289.00 | €280.50 | €289.00 | 0 |
| 2025-11-14 | €281.80 | €283.40 | €279.90 | €279.90 | 58 |
| 2025-11-13 | €282.60 | €282.60 | €279.70 | €282.60 | 0 |
| 2025-11-12 | €272.40 | €282.90 | €272.00 | €282.90 | 0 |
| 2025-11-11 | €263.10 | €269.20 | €262.00 | €269.20 | 0 |
| 2025-11-10 | €273.30 | €273.30 | €262.00 | €262.00 | 0 |
| 2025-11-07 | €273.50 | €273.50 | €270.20 | €270.50 | 0 |
| 2025-11-06 | €275.60 | €279.10 | €275.60 | €275.60 | 0 |
| 2025-11-05 | €275.60 | €276.00 | €273.80 | €273.80 | 0 |
| 2025-11-04 | €269.70 | €274.40 | €269.30 | €274.40 | 0 |
| 2025-11-03 | €273.80 | €276.50 | €271.00 | €271.00 | 0 |
| 2025-10-31 | €279.40 | €279.40 | €275.20 | €275.20 | 0 |
| 2025-10-30 | €290.10 | €290.50 | €283.70 | €283.70 | 0 |
| 2025-10-29 | €291.80 | €291.90 | €288.40 | €288.40 | 0 |
| 2025-10-28 | €293.20 | €299.30 | €293.20 | €293.60 | 0 |
| 2025-10-27 | €295.80 | €296.10 | €291.10 | €292.90 | 0 |
| 2025-10-24 | €298.70 | €298.70 | €295.70 | €295.70 | 0 |
| 2025-10-23 | €292.40 | €297.40 | €292.40 | €297.40 | 0 |
| 2025-10-22 | €301.20 | €301.40 | €295.90 | €295.90 | 0 |
| 2025-10-21 | €302.70 | €319.70 | €292.10 | €299.70 | 106 |
| 2025-10-20 | €300.00 | €303.10 | €299.10 | €303.10 | 0 |
| 2025-10-17 | €294.50 | €300.20 | €293.20 | €300.20 | 0 |
| 2025-10-16 | €300.60 | €300.60 | €298.50 | €299.50 | 0 |
| 2025-10-15 | €302.30 | €302.80 | €298.00 | €300.00 | 0 |
| 2025-10-14 | €303.40 | €303.40 | €298.80 | €300.30 | 0 |
| 2025-10-13 | €305.90 | €306.50 | €304.10 | €306.50 | 0 |
| 2025-10-10 | €309.90 | €311.90 | €309.80 | €311.90 | 0 |
| 2025-10-09 | €312.70 | €314.10 | €312.40 | €314.10 | 0 |