Elevance Health, Inc. Common Stock (ELV)
396.84
-2.48 (-0.62%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 399.38 | 400.30 | 393.25 | 399.32 | 1,484,160 | 399.32 |
| 1/29/2025 | 404.40 | 406.21 | 399.71 | 400.30 | 1,418,387 | 400.30 |
| 1/28/2025 | 410.18 | 412.37 | 401.83 | 405.40 | 1,885,038 | 405.40 |
| 1/27/2025 | 405.13 | 415.49 | 404.26 | 411.24 | 1,961,113 | 411.24 |
| 1/24/2025 | 397.16 | 402.95 | 394.83 | 400.96 | 1,551,416 | 400.96 |
| 1/23/2025 | 404.72 | 410.00 | 389.31 | 401.36 | 3,157,188 | 401.36 |
| 1/22/2025 | 382.48 | 392.55 | 379.79 | 390.73 | 2,450,143 | 390.73 |
| 1/21/2025 | 388.80 | 391.61 | 386.93 | 389.22 | 1,999,051 | 389.22 |
| 1/17/2025 | 387.02 | 389.90 | 383.83 | 385.29 | 2,699,404 | 385.29 |
| 1/16/2025 | 377.40 | 385.33 | 375.13 | 385.26 | 2,406,677 | 385.26 |
| 1/15/2025 | 392.38 | 393.00 | 380.37 | 389.29 | 1,857,053 | 389.29 |
| 1/14/2025 | 391.15 | 395.41 | 388.79 | 393.16 | 1,345,441 | 393.16 |
| 1/13/2025 | 385.02 | 398.43 | 381.16 | 396.49 | 2,012,956 | 396.49 |
| 1/10/2025 | 381.24 | 390.80 | 379.01 | 381.15 | 1,779,914 | 381.15 |
| 1/08/2025 | 379.08 | 384.18 | 376.52 | 383.24 | 1,517,616 | 383.24 |
| 1/07/2025 | 381.13 | 385.38 | 378.98 | 380.75 | 1,190,502 | 380.75 |
| 1/06/2025 | 373.36 | 383.79 | 373.01 | 379.65 | 1,908,520 | 379.65 |
| 1/03/2025 | 366.77 | 374.39 | 366.22 | 371.56 | 1,251,274 | 371.56 |
| 1/02/2025 | 372.37 | 374.84 | 364.62 | 365.83 | 1,218,913 | 365.83 |
| 12/31/2024 | 368.80 | 0.00 | 368.90 | 368.90 | 0 | 368.90 |
| 12/30/2024 | 369.51 | 369.62 | 365.04 | 368.80 | 1,303,770 | 368.80 |
| 12/27/2024 | 371.57 | 374.10 | 368.54 | 371.07 | 812,107 | 371.07 |
| 12/26/2024 | 372.03 | 374.87 | 370.01 | 373.66 | 1,252,226 | 373.66 |
| 12/24/2024 | 368.45 | 373.28 | 367.73 | 372.94 | 468,228 | 372.94 |
| 12/23/2024 | 367.63 | 371.43 | 366.32 | 370.89 | 1,458,402 | 370.89 |
| 12/20/2024 | 365.66 | 372.00 | 364.86 | 365.96 | 3,445,622 | 365.96 |
| 12/19/2024 | 365.10 | 370.90 | 362.21 | 367.33 | 1,778,863 | 367.33 |
| 12/18/2024 | 365.52 | 374.39 | 364.71 | 366.26 | 2,236,278 | 366.26 |
| 12/17/2024 | 367.83 | 374.00 | 363.54 | 366.30 | 2,964,397 | 366.30 |
| 12/16/2024 | 380.77 | 384.82 | 371.83 | 373.30 | 2,663,037 | 373.30 |
| 12/13/2024 | 378.21 | 387.70 | 375.29 | 381.41 | 1,921,093 | 381.41 |
| 12/12/2024 | 387.65 | 390.27 | 377.97 | 378.39 | 1,729,989 | 378.39 |
| 12/11/2024 | 387.57 | 389.84 | 380.38 | 385.56 | 2,163,944 | 385.56 |
| 12/10/2024 | 394.56 | 398.24 | 387.70 | 389.86 | 2,201,308 | 389.86 |
| 12/09/2024 | 383.69 | 397.79 | 383.53 | 395.66 | 2,433,030 | 395.66 |
| 12/06/2024 | 393.84 | 394.38 | 379.29 | 382.14 | 2,731,182 | 382.14 |
| 12/05/2024 | 399.65 | 400.14 | 391.85 | 392.98 | 1,693,457 | 392.98 |
| 12/04/2024 | 407.53 | 410.00 | 397.60 | 400.11 | 1,903,524 | 398.48 |
| 12/03/2024 | 411.49 | 412.34 | 406.78 | 408.07 | 1,692,015 | 406.41 |
| 12/02/2024 | 408.79 | 412.21 | 404.06 | 410.39 | 2,030,474 | 408.72 |
| 11/29/2024 | 401.01 | 409.75 | 400.44 | 406.96 | 1,580,945 | 405.30 |
| 11/27/2024 | 401.47 | 407.73 | 401.46 | 402.75 | 1,179,429 | 401.11 |
| 11/26/2024 | 408.76 | 408.75 | 398.02 | 401.96 | 1,611,226 | 400.32 |
| 11/25/2024 | 404.47 | 409.77 | 403.52 | 407.60 | 2,468,008 | 405.94 |
| 11/22/2024 | 403.15 | 406.73 | 400.34 | 402.55 | 1,180,200 | 400.91 |
| 11/21/2024 | 398.94 | 403.83 | 397.74 | 403.60 | 1,380,751 | 401.96 |
| 11/20/2024 | 396.14 | 400.03 | 391.02 | 397.48 | 2,389,775 | 395.86 |
| 11/19/2024 | 397.17 | 400.00 | 391.83 | 394.20 | 2,000,119 | 392.59 |
| 11/18/2024 | 400.00 | 403.68 | 397.92 | 400.70 | 1,465,625 | 399.07 |
| 11/15/2024 | 405.00 | 408.70 | 398.43 | 400.69 | 2,616,674 | 399.06 |
| 11/14/2024 | 411.56 | 414.36 | 405.15 | 407.04 | 1,784,581 | 405.38 |
| 11/13/2024 | 412.80 | 415.74 | 410.19 | 410.89 | 1,448,227 | 409.22 |
| 11/12/2024 | 424.13 | 425.25 | 410.32 | 412.92 | 2,029,431 | 411.24 |
| 11/11/2024 | 423.98 | 431.05 | 423.43 | 425.39 | 1,620,613 | 423.66 |
| 11/08/2024 | 430.13 | 431.13 | 421.61 | 422.62 | 1,569,731 | 420.90 |
| 11/07/2024 | 430.81 | 433.38 | 425.12 | 429.34 | 2,263,894 | 427.59 |
| 11/06/2024 | 412.88 | 432.48 | 408.07 | 428.93 | 3,173,005 | 427.18 |
| 11/05/2024 | 416.74 | 421.93 | 415.00 | 417.77 | 2,185,192 | 416.07 |
| 11/04/2024 | 415.00 | 419.61 | 413.62 | 417.86 | 1,931,029 | 416.16 |
| 11/01/2024 | 409.01 | 416.62 | 408.46 | 414.01 | 2,410,172 | 412.32 |
| 10/31/2024 | 410.54 | 413.00 | 405.62 | 405.76 | 1,878,969 | 404.11 |