Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elevance Health, Inc. Common Stock (NY:ELV)

383.84 +3.31 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 379.92 389.40 379.32 383.84 3,195,041 +3.31(+0.87%)
May 29, 2025 378.24 382.96 376.11 380.53 1,629,207 +2.58(+0.68%)
May 28, 2025 375.00 384.59 372.98 377.95 2,158,934 +1.97(+0.52%)
May 27, 2025 375.69 377.75 368.83 375.98 1,938,392 +3.71(+1.00%)
May 23, 2025 385.21 386.29 368.75 372.27 2,480,172 -12.24(-3.18%)
May 22, 2025 395.51 400.05 383.74 384.51 1,965,045 -15.61(-3.90%)
May 21, 2025 403.02 411.31 399.92 400.12 1,540,164 -12.37(-3.00%)
May 20, 2025 405.44 412.96 403.31 412.49 1,221,239 +8.68(+2.15%)
May 19, 2025 405.27 407.00 397.83 403.81 1,329,182 +0.52(+0.13%)
May 16, 2025 391.31 403.39 390.12 403.29 2,542,818 +13.29(+3.41%)
May 15, 2025 366.38 390.24 357.45 390.00 2,954,403 +15.71(+4.20%)
May 14, 2025 384.00 388.48 373.30 374.29 2,188,116 -1.11(-0.30%)
May 13, 2025 399.78 399.78 374.78 375.40 3,574,855 -41.29(-9.91%)
May 12, 2025 407.00 424.24 406.56 416.69 2,027,933 +12.11(+2.99%)
May 09, 2025 412.62 413.67 402.11 404.58 948,129 -7.80(-1.89%)
May 08, 2025 415.47 419.99 411.92 412.38 897,143 -5.05(-1.21%)
May 07, 2025 415.34 418.90 413.66 417.43 822,244 +3.45(+0.83%)
May 06, 2025 415.82 417.81 412.51 413.98 1,080,732 -2.32(-0.56%)
May 05, 2025 412.31 417.92 408.00 416.30 1,222,051 +6.32(+1.54%)
May 02, 2025 412.30 414.11 406.55 409.98 1,048,500 +1.67(+0.41%)
May 01, 2025 418.35 419.38 408.11 408.31 1,321,854 -12.27(-2.92%)
Apr 30, 2025 419.02 422.68 412.44 420.58 1,356,263 +6.93(+1.68%)
Apr 29, 2025 414.90 415.55 408.55 413.65 1,140,707 -0.17(-0.04%)
Apr 28, 2025 421.82 427.54 409.71 413.82 1,534,549 -7.86(-1.86%)
Apr 25, 2025 426.76 426.76 414.41 421.68 1,534,530 -7.11(-1.66%)
Apr 24, 2025 425.29 429.25 418.39 428.79 1,485,434 +1.92(+0.45%)
Apr 23, 2025 414.75 432.93 414.75 426.87 1,801,409 +10.97(+2.64%)
Apr 22, 2025 410.42 418.51 402.50 415.90 1,890,633 +9.21(+2.26%)
Apr 21, 2025 421.66 422.45 402.21 406.69 2,294,167 -17.84(-4.20%)
Apr 17, 2025 390.00 437.99 390.00 424.53 3,569,470 -10.51(-2.42%)
Apr 16, 2025 437.58 441.39 432.30 435.04 1,170,437 -2.73(-0.62%)
Apr 15, 2025 441.47 441.47 434.48 437.77 1,076,450 -3.40(-0.77%)
Apr 14, 2025 439.68 443.29 435.00 441.17 1,020,792 +1.36(+0.31%)
Apr 11, 2025 434.65 442.47 431.73 439.81 1,350,373 +3.44(+0.79%)
Apr 10, 2025 438.19 444.37 428.29 436.37 1,617,651 +0.69(+0.16%)
Apr 09, 2025 430.48 442.17 421.05 435.68 2,416,762 +4.78(+1.11%)
Apr 08, 2025 455.05 458.75 426.19 430.90 3,101,935 +7.76(+1.83%)
Apr 07, 2025 421.42 429.85 412.02 423.14 2,421,095 -5.75(-1.34%)
Apr 04, 2025 450.29 458.73 428.75 428.89 4,516,115 -23.80(-5.26%)
Apr 03, 2025 433.91 454.46 433.91 452.69 3,314,778 +23.36(+5.44%)
Apr 02, 2025 430.15 432.68 426.31 429.33 1,156,442 -3.35(-0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.