Free Trial

Elevance Health (ELV) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free ELV Stock Alerts
$516.83
-4.58 (-0.88%)
(As of 03:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Elevance Health Stock Price Performance

5 Day
Performance
-4.14%
1 Month
Performance
-2.95%
3 Month
Performance
+3.58%
6 Month
Performance
+9.70%
Year-To-Date
Performance
+10.57%
1 Year
Performance
+16.94%
Receive ELV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Elevance Health and its competitors with MarketBeat's FREE daily newsletter

Ad The TradingPub
Look what happened to Netflix during these “Hotspot Dates”
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

ELV Stock Chart for Tuesday, May, 28, 2024

ELV Chart by TradingView

Elevance Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$521.41$521.41$546.22$520.601.53 million shs$121.19 billion
05/24/2024$543.94$521.41
-4.14%		$546.22$520.601.53 million shs$121.19 billion
05/23/2024$547.74$543.94
-0.69%		$547.36$542.60530,087 shs$126.42 billion
05/22/2024$546.01$547.74
+0.32%		$550.34$542.95766,417 shs$127.31 billion
05/21/2024$541.62$546.01
+0.81%		$546.50$540.76606,377 shs$126.90 billion
05/20/2024$547.71$541.62
-1.11%		$547.98$541.18529,544 shs$125.88 billion
05/17/2024$543.89$547.71
+0.70%		$547.99$541.41774,175 shs$127.30 billion
05/16/2024$539.99$543.89
+0.72%		$546.29$540.01943,499 shs$126.41 billion
05/15/2024$534.63$539.99
+1.00%		$541.33$534.85686,421 shs$125.50 billion
05/14/2024$538.77$534.63
-0.77%		$540.22$533.54619,422 shs$124.26 billion
05/13/2024$539.18$538.77
-0.08%		$540.05$535.35951,678 shs$125.22 billion
05/10/2024$538.61$539.00
+0.07%		$543.12$538.22841,374 shs$125.27 billion
05/09/2024$533.35$538.61
+0.99%		$539.38$533.92456,566 shs$125.18 billion
05/08/2024$536.06$533.35
-0.51%		$539.76$532.19776,999 shs$123.96 billion
05/07/2024$529.93$536.06
+1.16%		$536.75$532.27692,867 shs$124.59 billion
05/06/2024$526.96$529.93
+0.56%		$530.60$527.34750,918 shs$123.17 billion
05/03/2024$525.61$527.01
+0.27%		$528.27$518.90819,415 shs$122.49 billion
05/02/2024$524.84$525.61
+0.15%		$528.61$523.731.25 million shs$122.16 billion
05/01/2024$528.58$524.84
-0.71%		$527.87$519.74905,285 shs$121.98 billion
04/30/2024$533.89$528.58
-0.99%		$534.60$527.11946,521 shs$122.85 billion
04/29/2024$537.26$533.89
-0.63%		$540.64$532.75644,157 shs$124.09 billion
04/26/2024$539.70$537.26
-0.45%		$540.00$529.98700,258 shs$124.87 billion
04/25/2024$533.79$539.70
+1.11%		$542.07$534.961.07 million shs$125.44 billion
04/24/2024$532.92$533.79
+0.16%		$534.86$527.28895,401 shs$124.06 billion
04/23/2024$532.17$532.92
+0.14%		$538.65$530.19796,340 shs$123.86 billion
04/22/2024$531.42$532.17
+0.14%		$536.91$527.451.53 million shs$123.69 billion
04/19/2024$525.19$531.59
+1.22%		$536.02$525.901.79 million shs$123.70 billion
04/18/2024$508.97$525.19
+3.19%		$539.11$520.582.58 million shs$122.21 billion
04/17/2024$507.02$508.97
+0.38%		$513.64$506.801.40 million shs$118.44 billion
04/16/2024$500.27$507.02
+1.35%		$514.01$503.701.13 million shs$117.98 billion
04/15/2024$497.49$500.27
+0.56%		$505.89$498.501.03 million shs$116.41 billion
04/12/2024$501.96$497.60
-0.87%		$501.30$494.311.19 million shs$115.79 billion
04/11/2024$507.45$501.96
-1.08%		$508.77$499.51849,052 shs$116.81 billion
04/10/2024$514.40$507.45
-1.35%		$513.97$505.78851,261 shs$118.08 billion
04/09/2024$510.00$514.40
+0.86%		$514.50$507.00939,470 shs$119.70 billion
04/08/2024$507.35$510.00
+0.52%		$510.48$504.09983,569 shs$118.68 billion
04/05/2024$498.63$507.35
+1.75%		$508.33$497.41998,717 shs$118.06 billion
04/04/2024$506.24$498.63
-1.50%		$508.14$496.821.04 million shs$116.03 billion
04/03/2024$499.22$506.24
+1.41%		$506.32$498.971.09 million shs$117.80 billion
04/02/2024$515.94$499.22
-3.24%		$506.93$493.641.81 million shs$116.17 billion
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$518.54$515.94
-0.50%		$518.00$514.64647,666 shs$120.06 billion
03/29/2024$518.52$518.54
+0.00%		$521.18$517.96875,607 shs$120.66 billion
03/28/2024$519.90$518.52
-0.27%		$521.12$517.96875,607 shs$120.66 billion
03/27/2024$516.97$519.90
+0.57%		$521.18$517.41685,888 shs$120.98 billion
03/26/2024$510.36$516.97
+1.30%		$518.15$510.65983,116 shs$120.30 billion
03/25/2024$513.85$510.36
-0.68%		$515.83$509.82572,162 shs$118.76 billion
03/22/2024$514.50$514.00
-0.10%		$519.37$513.63608,550 shs$119.61 billion
03/21/2024$514.21$514.50
+0.06%		$515.85$512.27649,780 shs$119.72 billion
03/20/2024$515.80$514.21
-0.31%		$516.44$511.26577,406 shs$119.66 billion
03/19/2024$511.31$515.80
+0.88%		$516.00$511.64659,576 shs$120.03 billion
03/18/2024$513.08$511.31
-0.34%		$513.11$508.30724,223 shs$118.98 billion
03/15/2024$510.34$512.77
+0.48%		$513.45$500.361.44 million shs$119.32 billion
03/14/2024$509.48$510.34
+0.17%		$510.82$505.471.06 million shs$118.76 billion
03/13/2024$505.57$509.48
+0.77%		$512.73$506.49924,621 shs$118.56 billion
03/12/2024$506.60$505.57
-0.20%		$507.83$503.43684,209 shs$117.65 billion
03/11/2024$502.97$506.60
+0.72%		$508.69$499.85940,672 shs$117.89 billion
03/08/2024$501.58$503.01
+0.29%		$509.24$499.841.06 million shs$117.04 billion
03/07/2024$504.78$501.58
-0.63%		$508.02$501.25860,417 shs$116.70 billion
03/06/2024$498.62$504.78
+1.24%		$506.31$500.291.10 million shs$117.45 billion
03/05/2024$504.31$498.62
-1.13%		$503.47$496.70829,016 shs$116.01 billion
03/04/2024$499.11$504.31
+1.04%		$512.39$499.111.03 million shs$117.34 billion
03/01/2024$501.37$499.21
-0.43%		$500.47$492.061.44 million shs$116.15 billion
02/29/2024$503.38$501.37
-0.40%		$504.36$498.651.65 million shs$116.65 billion
02/28/2024$507.63$503.38
-0.84%		$507.50$499.591.08 million shs$117.12 billion
02/27/2024$506.60$507.63
+0.20%		$509.19$503.56930,304 shs$118.11 billion

Related Companies:
This page (NYSE:ELV) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon to Transform U.S. Economy?
Porter & Company
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals