tiprankstipranks
Trending News
More News >
Elevance Health (ELV)
NYSE:ELV
US Market

Elevance Health (ELV) Historical Prices

Compare
2,497 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
379.53
385.29
379.53
380.07
380.07
+0.29%
1,084,066
0.60
Jun 03, 2025
375.42
379.01
369.01
378.96
378.96
+0.51%
1,911,576
1.06
Jun 02, 2025
382.31
385.89
374.25
377.05
377.05
-1.77%
1,767,405
0.98
May 30, 2025
379.92
389.40
379.32
383.84
383.84
+0.87%
3,195,040
1.80
May 29, 2025
378.24
382.97
376.11
380.53
380.53
+0.68%
1,629,206
0.92
May 28, 2025
375.00
384.59
372.98
377.95
377.95
+0.52%
2,159,083
1.22
May 27, 2025
375.69
377.75
368.83
375.98
375.98
+1.00%
1,938,391
1.09
May 23, 2025
385.21
386.29
368.75
372.27
372.27
-3.18%
2,479,635
1.41
May 22, 2025
395.51
400.05
383.74
384.51
384.51
-3.90%
1,965,152
1.12
May 21, 2025
403.02
411.31
399.92
400.12
400.12
-3.00%
1,540,416
0.88
May 20, 2025
405.44
412.96
403.32
412.49
412.49
+2.15%
1,221,238
0.70
May 19, 2025
405.27
407.00
397.83
403.81
403.81
+0.13%
1,329,566
0.76
May 16, 2025
391.31
403.39
390.13
403.29
403.29
+3.41%
2,542,818
1.47
May 15, 2025
366.38
390.24
357.45
390.00
390.00
+4.20%
2,954,406
1.74
May 14, 2025
384.00
388.48
373.30
374.29
374.29
-0.30%
2,188,591
1.30
May 13, 2025
399.78
399.78
374.78
375.40
375.40
-9.91%
3,575,027
2.16
May 12, 2025
407.00
424.24
406.56
416.69
416.69
+2.99%
2,028,043
1.24
May 09, 2025
412.62
413.67
402.11
404.58
404.58
-1.89%
948,128
0.58
May 08, 2025
415.47
419.99
411.92
412.38
412.38
-1.21%
897,149
0.55
May 07, 2025
415.34
418.90
413.66
417.43
417.43
+0.83%
822,253
0.50
May 06, 2025
415.82
417.81
412.51
413.98
413.98
-0.56%
1,080,732
0.65
May 05, 2025
412.31
417.92
408.00
416.30
416.30
+1.54%
1,222,075
0.73
May 02, 2025
412.30
414.11
406.55
409.98
409.98
+0.41%
1,048,499
0.63
May 01, 2025
418.35
419.38
408.11
408.31
408.31
-2.92%
1,321,904
0.79
Apr 30, 2025
419.02
422.68
412.44
420.58
420.58
+1.68%
1,356,373
0.81
Apr 29, 2025
414.90
415.55
408.55
413.65
413.65
-0.04%
1,140,707
0.68
Apr 28, 2025
421.82
427.54
409.71
413.82
413.82
-1.86%
1,534,547
0.91
Apr 25, 2025
426.76
426.76
414.41
421.68
421.68
-1.66%
1,534,529
0.91
Apr 24, 2025
425.29
429.25
418.39
428.79
428.79
+0.45%
1,485,460
0.86
Apr 23, 2025
414.75
432.93
414.75
426.87
426.87
+2.64%
1,801,408
1.04
Apr 22, 2025
410.42
418.51
402.50
415.90
415.90
+2.26%
1,890,630
1.09
Apr 21, 2025
421.66
422.45
402.21
406.69
406.69
-4.20%
2,294,371
1.32
Apr 17, 2025
390.00
437.99
390.00
424.53
424.53
-2.42%
3,569,469
2.08
Apr 16, 2025
437.58
441.39
432.30
435.04
435.04
-0.62%
1,170,441
0.68
Apr 15, 2025
441.47
441.47
434.48
437.77
437.77
-0.77%
1,076,454
0.62
Apr 14, 2025
439.68
443.29
435.00
441.17
441.17
+0.31%
1,017,112
0.58
Apr 11, 2025
434.65
442.47
431.73
439.81
439.81
+0.79%
1,350,372
0.77
Apr 10, 2025
438.19
444.37
428.29
436.37
436.37
+0.16%
1,617,649
0.92
Apr 09, 2025
430.48
442.17
421.05
435.68
435.68
+1.11%
2,416,787
1.39
Apr 08, 2025
455.05
458.75
426.19
430.90
430.90
+1.83%
3,101,999
1.81
Apr 07, 2025
421.42
429.85
412.02
423.14
423.14
-1.34%
2,422,112
1.43
Apr 04, 2025
450.29
458.73
428.47
428.89
428.89
-5.26%
4,515,555
2.74
Apr 03, 2025
433.91
454.46
433.91
452.69
452.69
+5.44%
3,314,628
2.06
Apr 02, 2025
430.15
432.68
426.31
429.33
429.33
-0.77%
1,156,445
0.72
Apr 01, 2025
437.94
437.94
431.99
432.68
432.68
-0.52%
1,283,532
0.80
Mar 31, 2025
434.73
438.57
430.92
434.96
434.96
+0.69%
1,560,624
0.97
Mar 28, 2025
436.29
436.67
431.48
432.00
432.00
+0.01%
1,134,147
0.71
Mar 27, 2025
430.04
433.73
424.78
431.95
431.95
+0.33%
1,075,239
0.67
Mar 26, 2025
424.64
434.60
422.46
430.53
430.53
+1.67%
1,224,476
0.75
Mar 25, 2025
428.83
428.95
419.53
423.47
423.47
-0.88%
1,309,736
0.79
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis