5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
+14.67%
YEAR-TO-DATE PERFORMANCE
+13.44%
1 YEAR PERFORMANCE
+34.61%
Elevance Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $398.39 | $397.68 (-0.18%) | $402.20 | $397.30 | 88.92 K | |
| 08/13/2026 | $400.80 | $398.22 (-0.64%) | $404.72 | $397.63 | 652.30 K | $86.77 B |
| 08/12/2026 | $386.94 | $399.14 (3.15%) | $399.16 | $385.84 | 786.75 K | $86.97 B |
| 08/11/2026 | $398.22 | $390.37 (-1.97%) | $403.33 | $388.16 | 907.30 K | $85.06 B |
| 08/10/2026 | $395.31 | $397.70 (0.6%) | $400.93 | $395.02 | 854.60 K | $86.66 B |
| 08/07/2026 | $390.39 | $394.20 (0.98%) | $395.70 | $387.31 | 942.13 K | $85.90 B |
| 08/06/2026 | $391.83 | $391.40 (-0.11%) | $392.74 | $386.69 | 910.92 K | $85.29 B |
| 08/05/2026 | $375.20 | $391.24 (4.28%) | $392.43 | $370.47 | 1.17 M | $85.25 B |
| 08/04/2026 | $381.02 | $378.00 (-0.79%) | $382.74 | $376.38 | 1.44 M | $82.37 B |
| 08/03/2026 | $375.84 | $382.77 (1.84%) | $383.81 | $374.03 | 1.14 M | $83.41 B |
| 07/31/2026 | $376.01 | $375.84 (-0.05%) | $380.04 | $373.16 | 977.24 K | $81.90 B |
| 07/30/2026 | $371.47 | $376.40 (1.33%) | $378.17 | $368.69 | 783.90 K | $82.02 B |
| 07/29/2026 | $386.28 | $375.98 (-2.67%) | $388.73 | $375.75 | 1.06 M | $81.93 B |
| 07/28/2026 | $374.51 | $385.73 (3%) | $386.66 | $362.98 | 1.76 M | $84.05 B |
| 07/27/2026 | $378.80 | $378.36 (-0.12%) | $379.34 | $372.39 | 1.18 M | $82.44 B |
| 07/24/2026 | $380.56 | $377.68 (-0.76%) | $382.79 | $375.91 | 969.56 K | $82.30 B |
| 07/23/2026 | $387.69 | $379.31 (-2.16%) | $389.24 | $376.60 | 1.13 M | $82.65 B |
| 07/22/2026 | $392.80 | $389.09 (-0.94%) | $396.00 | $386.93 | 1.20 M | $84.78 B |
| 07/21/2026 | $386.09 | $393.44 (1.9%) | $393.87 | $378.07 | 1.41 M | $85.73 B |
| 07/20/2026 | $376.42 | $382.23 (1.54%) | $388.60 | $374.46 | 1.74 M | $83.29 B |
| 07/17/2026 | $371.70 | $373.11 (0.38%) | $377.76 | $365.38 | 1.94 M | $81.30 B |
| 07/16/2026 | $394.40 | $372.85 (-5.46%) | $396.05 | $370.00 | 2.90 M | $81.24 B |
| 07/15/2026 | $392.78 | $390.33 (-0.62%) | $395.86 | $376.16 | 3.90 M | $85.05 B |
| 07/14/2026 | $436.24 | $426.79 (-2.17%) | $436.24 | $422.32 | 2.19 M | $93.00 B |
| 07/13/2026 | $422.46 | $425.17 (0.64%) | $426.47 | $419.62 | 1.25 M | $92.64 B |
| 07/10/2026 | $420.08 | $416.23 (-0.92%) | $422.07 | $415.49 | 779.53 K | $91.78 B |
| 07/09/2026 | $415.76 | $420.39 (1.11%) | $427.64 | $415.76 | 1.06 M | $92.70 B |
| 07/08/2026 | $418.38 | $416.08 (-0.55%) | $427.00 | $414.20 | 1.28 M | $91.75 B |
| 07/07/2026 | $412.85 | $418.85 (1.45%) | $420.07 | $412.29 | 1.23 M | $92.36 B |
| 07/06/2026 | $416.44 | $408.17 (-1.99%) | $418.00 | $406.91 | 1.68 M | $90.00 B |
| 07/02/2026 | $422.00 | $417.89 (-0.97%) | $427.19 | $414.68 | 1.63 M | $92.14 B |
| 07/01/2026 | $389.90 | $416.19 (6.74%) | $416.26 | $388.70 | 2.11 M | $91.77 B |
| 06/30/2026 | $389.77 | $386.73 (-0.78%) | $391.12 | $384.54 | 1.84 M | $85.27 B |
| 06/29/2026 | $393.16 | $388.03 (-1.3%) | $395.00 | $386.81 | 1.22 M | $85.56 B |
| 06/26/2026 | $386.25 | $395.18 (2.31%) | $395.58 | $384.44 | 2.91 M | $87.14 B |
| 06/25/2026 | $387.00 | $387.32 (0.08%) | $389.89 | $383.42 | 1.76 M | $85.40 B |
| 06/24/2026 | $396.59 | $384.00 (-3.17%) | $397.27 | $381.24 | 2.17 M | $84.67 B |
| 06/23/2026 | $398.88 | $395.10 (-0.95%) | $399.28 | $393.28 | 1.26 M | $87.12 B |
| 06/22/2026 | $389.11 | $394.82 (1.47%) | $397.13 | $388.94 | 1.17 M | $87.06 B |
| 06/18/2026 | $392.67 | $388.50 (-1.06%) | $393.91 | $387.08 | 3.54 M | $85.66 B |
| 06/17/2026 | $395.68 | $391.27 (-1.11%) | $396.89 | $388.00 | 1.29 M | $86.28 B |
| 06/16/2026 | $402.81 | $397.80 (-1.24%) | $402.81 | $393.77 | 1.19 M | $87.71 B |
| 06/15/2026 | $402.56 | $401.89 (-0.17%) | $405.58 | $395.00 | 1.02 M | $88.62 B |
| 06/12/2026 | $398.57 | $404.07 (1.38%) | $404.07 | $393.35 | 1.55 M | $89.10 B |
| 06/11/2026 | $404.95 | $399.18 (-1.42%) | $406.92 | $395.00 | 2.13 M | $88.02 B |
| 06/10/2026 | $425.00 | $404.56 (-4.81%) | $426.98 | $401.64 | 2.51 M | $89.21 B |
| 06/09/2026 | $420.20 | $424.43 (1.01%) | $426.66 | $418.65 | 1.77 M | $93.59 B |
| 06/08/2026 | $411.55 | $418.15 (1.6%) | $421.00 | $410.50 | 1.79 M | $92.20 B |
| 06/05/2026 | $410.83 | $415.53 (1.14%) | $416.56 | $408.97 | 1.74 M | $91.62 B |
| 06/04/2026 | $400.20 | $409.44 (2.31%) | $411.80 | $397.43 | 1.42 M | $90.28 B |
| 06/03/2026 | $392.26 | $391.27 (-0.25%) | $396.75 | $390.29 | 1.48 M | $86.28 B |
| 06/02/2026 | $401.00 | $389.03 (-2.99%) | $402.08 | $387.23 | 2.19 M | $85.78 B |
| 06/01/2026 | $390.82 | $402.66 (3.03%) | $403.27 | $390.82 | 2.04 M | $88.79 B |
| 05/29/2026 | $395.93 | $393.19 (-0.69%) | $396.52 | $389.55 | 2.47 M | $86.70 B |
| 05/28/2026 | $391.50 | $392.75 (0.32%) | $393.32 | $387.27 | 1.36 M | $86.60 B |
| 05/27/2026 | $388.71 | $391.47 (0.71%) | $392.67 | $386.76 | 1.34 M | $86.32 B |
| 05/26/2026 | $388.91 | $387.85 (-0.27%) | $392.69 | $384.30 | 1.52 M | $85.52 B |
| 05/22/2026 | $393.64 | $394.69 (0.27%) | $396.59 | $392.02 | 1.09 M | $87.03 B |
| 05/21/2026 | $393.80 | $389.82 (-1.01%) | $394.00 | $387.75 | 1.25 M | $85.96 B |
| 05/20/2026 | $403.00 | $396.21 (-1.68%) | $408.00 | $392.02 | 1.54 M | $87.36 B |
| 05/19/2026 | $393.68 | $402.27 (2.18%) | $405.89 | $388.49 | 1.61 M | $88.70 B |
| 05/18/2026 | $390.00 | $394.07 (1.04%) | $394.88 | $385.05 | 1.51 M | $86.89 B |
| 05/15/2026 | $394.27 | $392.68 (-0.4%) | $398.27 | $392.21 | 1.97 M | $86.59 B |
| 05/14/2026 | $397.08 | $396.71 (-0.09%) | $398.67 | $391.51 | 1.72 M | $87.47 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.
