• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    317.20 -4.75 (-1.48%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
    Oct 31, 2025 320.00 320.77 314.03 317.20 1,613,265 -4.75(-1.48%)
    Oct 30, 2025 333.00 335.38 321.80 321.95 1,710,353 -14.41(-4.28%)
    Oct 29, 2025 341.22 342.23 334.53 336.36 1,572,961 -3.04(-0.90%)
    Oct 28, 2025 342.49 347.26 337.50 339.40 1,368,548 -3.09(-0.90%)
    Oct 27, 2025 341.02 342.73 338.08 342.49 1,137,741 +0.14(+0.04%)
    Oct 24, 2025 347.01 349.02 340.04 342.35 1,318,330 -3.93(-1.13%)
    Oct 23, 2025 338.66 348.68 335.10 346.28 2,493,858 +1.07(+0.31%)
    Oct 22, 2025 346.98 348.26 337.91 345.21 3,057,072 -4.54(-1.30%)
    Oct 21, 2025 344.70 354.58 337.00 349.75 4,062,013 -4.32(-1.22%)
    Oct 20, 2025 348.77 355.79 347.62 354.07 1,946,671 +5.30(+1.52%)
    Oct 17, 2025 348.54 351.21 345.93 348.77 1,440,081 +0.59(+0.17%)
    Oct 16, 2025 347.73 351.55 346.99 348.18 1,162,252 -1.31(-0.37%)
    Oct 15, 2025 347.21 351.28 342.73 349.49 1,764,692 -0.99(-0.28%)
    Oct 14, 2025 345.12 351.43 344.37 350.48 1,638,324 -0.94(-0.27%)
    Oct 13, 2025 351.15 355.29 350.48 351.42 1,173,454 -1.82(-0.52%)
    Oct 10, 2025 360.23 361.64 352.03 353.24 1,768,970 -4.89(-1.37%)
    Oct 09, 2025 363.90 364.87 358.11 358.13 1,291,686 -4.21(-1.16%)
    Oct 08, 2025 358.11 364.83 357.50 362.34 1,834,097 +4.85(+1.36%)
    Oct 07, 2025 353.91 359.21 352.35 357.49 1,782,165 +7.55(+2.16%)
    Oct 06, 2025 353.91 355.23 349.06 349.94 1,725,329 -0.56(-0.16%)
    Oct 03, 2025 341.28 357.00 341.09 350.50 2,683,149 +10.26(+3.02%)
    Oct 02, 2025 329.00 341.39 328.90 340.24 2,182,098 +7.58(+2.28%)
    Oct 01, 2025 324.03 332.77 323.06 332.66 2,128,428 +9.54(+2.95%)
    Sep 30, 2025 319.21 325.22 317.22 323.12 1,854,873 +3.43(+1.07%)
    Sep 29, 2025 318.31 321.63 316.01 319.69 1,139,330 +1.08(+0.34%)
    Sep 26, 2025 319.35 320.17 316.28 318.61 1,484,664 +1.91(+0.60%)
    Sep 25, 2025 326.00 328.04 315.52 316.70 1,860,726 -9.68(-2.97%)
    Sep 24, 2025 324.61 329.05 319.85 326.38 2,096,655 +2.65(+0.82%)
    Sep 23, 2025 317.27 324.91 317.27 323.73 2,118,481 +5.84(+1.84%)
    Sep 22, 2025 311.98 318.97 311.00 317.89 1,456,238 +4.18(+1.33%)
    Sep 19, 2025 316.82 318.21 313.40 313.71 3,117,581 -2.06(-0.65%)
    Sep 18, 2025 309.23 316.50 307.96 315.77 2,309,935 +7.29(+2.36%)
    Sep 17, 2025 311.50 315.79 307.18 308.48 1,621,247 -1.52(-0.49%)
    Sep 16, 2025 307.69 311.33 304.33 310.00 2,068,102 +3.09(+1.01%)
    Sep 15, 2025 311.80 313.46 306.00 306.91 2,001,494 -4.85(-1.56%)
    Sep 12, 2025 317.42 319.24 311.34 311.76 1,503,395 -3.13(-0.99%)
    Sep 11, 2025 314.01 317.60 311.13 314.89 3,593,493 +8.14(+2.65%)
    Sep 10, 2025 310.22 312.81 304.63 306.75 1,723,801 -6.63(-2.12%)
    Sep 09, 2025 308.87 315.15 307.62 313.38 1,937,456 +6.89(+2.25%)
    Sep 08, 2025 313.91 316.40 305.03 306.49 2,017,585 -5.45(-1.75%)
    Sep 05, 2025 306.83 313.56 302.51 311.94 1,872,430 +5.56(+1.81%)
    Sep 04, 2025 306.93 312.15 304.71 306.38 2,842,100 -13.47(-4.21%)
    Sep 03, 2025 317.93 322.20 315.74 319.85 1,654,594 -0.74(-0.23%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.