Elevance Health Stock Price History
NYSE: ELVHealth CareMedical SpecialitiesUSD
412.70+11.76 (+2.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELV price history at a glance
The price history for Elevance Health (ELV) on this page begins on October 29, 2001, when the stock closed at $21.45; it most recently closed at $412.70 on October 5, 2026. The highest price in this record is $567.26, reached on September 2, 2024; the latest close is 27.2% below that peak. Across the 24 complete calendar years in the table, ELV finished higher in 17 and lower in 7. Its best year was 2017 (+56.5%) and its worst was 2008 (-49.9%).
Over roughly 25 years the share price changed +1824.0%, a 12.6% compound annual price return (excluding dividends). In the last 12 months alone, ELV has gained 15.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $567.26
- Date of high
- Sep 2, 2024
- Low since 2001
- $20.18
- Date of low
- Oct 29, 2001
- 52-week high
- $436.24
- 52-week low
- $274.84
- Last close
- $412.70
ELV returns
1 week
+6.80%
1 month
+3.98%
3 months
-0.85%
6 months
+32.48%
Year to date
+17.73%
1 year
+15.24%
3 years
-11.71%
5 years
+2.01%
ELV price return, excluding dividends.
ELV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 412.70 | +16.50% |
| 2025 | 354.25 | -4.66% |
| 2024 | 371.56 | -21.21% |
| 2023 | 471.56 | -8.07% |
| 2022 | 512.97 | +10.66% |
| 2021 | 463.54 | +44.36% |
| 2020 | 321.09 | +8.15% |
| 2019 | 296.88 | +18.79% |
| 2018 | 249.91 | +11.07% |
| 2017 | 225.01 | +56.51% |
| 2016 | 143.77 | +3.11% |
| 2015 | 139.44 | +11.14% |
| 2014 | 125.46 | +38.43% |
| 2013 | 90.63 | +52.86% |
| 2012 | 59.29 | -10.51% |
| 2011 | 66.25 | +16.51% |
| 2010 | 56.86 | -2.45% |
| 2009 | 58.29 | +32.93% |
| 2008 | 43.85 | -49.93% |
| 2007 | 87.57 | +11.28% |
| 2006 | 78.69 | -1.38% |
| 2005 | 79.79 | +38.77% |
| 2004 | 57.50 | +50.76% |
| 2003 | 38.14 | +21.85% |
| 2002 | 31.30 | +30.80% |
| 2001* | 23.93 | +11.56% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
ELV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 401.92 | 418.56 | 401.75 | 412.70 | +2.93% | |
| 403.83 | 407.37 | 397.12 | 400.94 | -0.83% | |
| 401.00 | 410.54 | 400.19 | 404.31 | +1.05% | |
| 396.68 | 400.97 | 394.42 | 400.09 | +1.41% | |
| 387.67 | 395.99 | 385.00 | 394.51 | +2.09% | |
| 382.09 | 388.04 | 380.65 | 386.43 | +1.25% | |
| 388.00 | 390.37 | 375.74 | 381.67 | -1.84% | |
| 391.91 | 396.14 | 383.04 | 388.82 | -1.00% | |
| 391.00 | 395.44 | 390.00 | 392.73 | -0.47% | |
| 396.99 | 400.17 | 392.44 | 394.59 | -0.38% | |
| 400.00 | 405.13 | 394.69 | 396.09 | -0.54% | |
| 397.00 | 400.97 | 394.31 | 398.25 | -0.08% | |
| 400.84 | 404.39 | 396.37 | 398.56 | -0.96% | |
| 412.07 | 412.75 | 401.38 | 402.43 | -1.68% | |
| 410.31 | 411.48 | 406.20 | 409.31 | -0.40% | |
| 414.68 | 415.36 | 406.38 | 410.95 | -0.80% | |
| 414.59 | 418.78 | 411.71 | 414.26 | +0.41% | |
| 417.00 | 422.36 | 411.66 | 412.56 | -1.19% | |
| 423.00 | 423.56 | 415.81 | 417.54 | -1.58% | |
| 422.54 | 427.17 | 420.28 | 424.24 | +1.32% | |
| 420.00 | 426.39 | 413.09 | 418.72 | +0.52% | |
| 407.38 | 421.90 | 406.00 | 416.54 | +4.95% | |
| 403.53 | 409.43 | 391.40 | 396.90 | -1.25% | |
| 401.02 | 405.17 | 399.73 | 401.94 | -1.36% | |
| 411.12 | 414.46 | 406.33 | 407.50 | -1.76% | |
| 408.93 | 416.58 | 403.00 | 414.78 | +2.20% | |
| 404.83 | 409.00 | 402.93 | 405.84 | +0.69% | |
| 396.44 | 404.82 | 393.58 | 403.04 | +2.67% | |
| 393.94 | 395.36 | 390.80 | 392.54 | -0.48% | |
| 400.81 | 403.16 | 394.40 | 394.43 | -1.17% | |
| 397.36 | 404.09 | 395.22 | 399.11 | -0.85% | |
| 399.00 | 410.29 | 399.00 | 402.54 | +0.92% | |
| 402.67 | 402.67 | 397.69 | 398.87 | -0.93% | |
| 401.17 | 406.99 | 398.32 | 402.63 | +0.52% | |
| 396.96 | 404.49 | 396.96 | 400.54 | +1.07% | |
| 394.39 | 399.59 | 393.81 | 396.28 | -0.54% | |
| 398.44 | 402.87 | 395.35 | 398.45 | +0.05% | |
| 394.46 | 402.72 | 391.77 | 398.27 | +2.06% | |
| 396.82 | 400.17 | 388.12 | 390.24 | -2.52% | |
| 398.39 | 402.30 | 397.23 | 400.32 | +0.53% | |
| 400.80 | 404.72 | 397.63 | 398.22 | -0.23% | |
| 386.94 | 399.16 | 385.84 | 399.14 | +2.25% | |
| 398.22 | 403.33 | 388.16 | 390.37 | -1.84% | |
| 395.31 | 400.93 | 395.02 | 397.70 | +0.89% | |
| 390.39 | 395.70 | 387.31 | 394.20 | +0.72% | |
| 391.83 | 392.74 | 386.69 | 391.40 | +0.04% | |
| 375.20 | 392.43 | 370.47 | 391.24 | +3.50% | |
| 381.02 | 382.74 | 376.38 | 378.00 | -1.25% | |
| 375.84 | 383.81 | 374.03 | 382.77 | +1.84% | |
| 376.01 | 380.04 | 373.16 | 375.84 | -0.15% | |
| 371.47 | 378.17 | 368.69 | 376.40 | +0.11% | |
| 386.28 | 388.73 | 375.75 | 375.98 | -2.53% | |
| 374.51 | 386.66 | 362.98 | 385.73 | +1.95% | |
| 378.80 | 379.34 | 372.39 | 378.36 | +0.18% | |
| 380.56 | 382.79 | 375.91 | 377.68 | -0.43% | |
| 387.69 | 389.24 | 376.60 | 379.31 | -2.51% | |
| 392.80 | 396.00 | 386.93 | 389.09 | -1.11% | |
| 386.09 | 393.87 | 378.07 | 393.44 | +2.93% | |
| 376.42 | 388.60 | 374.46 | 382.23 | +2.44% | |
| 371.70 | 377.76 | 365.38 | 373.11 | +0.07% | |
| 394.40 | 396.05 | 370.00 | 372.85 | -4.48% | |
| 392.78 | 395.86 | 376.16 | 390.33 | -8.54% | |
| 436.24 | 436.24 | 422.32 | 426.79 | +0.38% | |
| 422.46 | 426.47 | 419.62 | 425.17 | +2.15% | |
| 420.08 | 422.07 | 415.49 | 416.23 | -0.99% | |
| 415.76 | 427.64 | 415.76 | 420.39 | +1.04% | |
| 418.38 | 427.00 | 414.20 | 416.08 | -0.66% | |
| 412.85 | 420.07 | 412.29 | 418.85 | +2.62% | |
| 416.44 | 418.00 | 406.91 | 408.17 | -2.33% | |
| 422.00 | 427.19 | 414.68 | 417.89 | +0.41% | |
| 389.90 | 416.26 | 388.70 | 416.19 | +7.62% | |
| 389.77 | 391.12 | 384.54 | 386.73 | -0.34% | |
| 393.16 | 395.00 | 386.81 | 388.03 | -1.81% | |
| 386.25 | 395.58 | 384.44 | 395.18 | +2.03% | |
| 387.00 | 389.89 | 383.42 | 387.32 | +0.86% | |
| 396.59 | 397.27 | 381.24 | 384.00 | -2.81% | |
| 398.88 | 399.28 | 393.28 | 395.10 | +0.07% | |
| 389.11 | 397.13 | 388.94 | 394.82 | +1.63% | |
| 392.67 | 393.91 | 387.08 | 388.50 | -0.71% | |
| 395.68 | 396.89 | 388.00 | 391.27 | -1.64% | |
| 402.81 | 402.81 | 393.77 | 397.80 | -1.02% | |
| 402.56 | 405.58 | 395.00 | 401.89 | -0.54% | |
| 398.57 | 404.07 | 393.35 | 404.07 | +1.23% | |
| 404.95 | 406.92 | 395.00 | 399.18 | -1.33% | |
| 425.00 | 426.98 | 401.64 | 404.56 | -4.68% | |
| 420.20 | 426.66 | 418.65 | 424.43 | +1.50% | |
| 411.55 | 421.00 | 410.50 | 418.15 | +0.63% | |
| 410.83 | 416.56 | 408.97 | 415.53 | +1.49% | |
| 400.20 | 411.80 | 397.43 | 409.44 | +4.64% | |
| 392.26 | 396.75 | 390.29 | 391.27 | +0.58% | |
| 401.00 | 402.08 | 387.23 | 389.03 | -3.38% | |
| 390.82 | 403.27 | 390.82 | 402.66 | +2.41% | |
| 395.93 | 396.52 | 389.55 | 393.19 | +0.11% | |
| 391.50 | 393.32 | 387.27 | 392.75 | +0.33% | |
| 388.71 | 392.67 | 386.76 | 391.47 | +0.93% | |
| 388.91 | 392.69 | 384.30 | 387.85 | -1.73% | |
| 393.64 | 396.59 | 392.02 | 394.69 | +1.25% | |
| 393.80 | 394.00 | 387.75 | 389.82 | -1.61% | |
| 403.00 | 408.00 | 392.02 | 396.21 | -1.51% | |
| 393.68 | 405.89 | 388.49 | 402.27 | +2.08% | |
| 390.00 | 394.88 | 385.05 | 394.07 | +0.35% | |
| 394.27 | 398.27 | 392.21 | 392.68 | -1.02% | |
| 397.08 | 398.67 | 391.51 | 396.71 | -0.73% | |
| 396.00 | 401.13 | 386.20 | 399.64 | +1.61% | |
| 382.45 | 395.00 | 375.31 | 393.30 | +3.03% | |
| 379.80 | 382.49 | 373.17 | 381.75 | +0.97% | |
| 376.24 | 379.23 | 371.09 | 378.07 | +1.38% | |
| 372.43 | 375.64 | 369.40 | 372.92 | -0.48% | |
| 373.03 | 377.87 | 369.37 | 374.71 | +1.53% | |
| 372.13 | 373.73 | 366.95 | 369.07 | -0.76% | |
| 371.39 | 374.09 | 370.40 | 371.90 | -0.21% | |
| 373.80 | 375.36 | 369.09 | 372.68 | -0.99% | |
| 373.50 | 376.63 | 366.32 | 376.42 | -0.06% | |
| 365.20 | 376.85 | 365.20 | 376.63 | +3.83% | |
| 359.17 | 366.59 | 357.23 | 362.74 | +1.86% | |
| 342.99 | 358.00 | 342.99 | 356.13 | +3.30% | |
| 348.00 | 350.79 | 342.75 | 344.76 | -0.44% | |
| 329.36 | 347.15 | 329.36 | 346.29 | +5.51% | |
| 337.88 | 339.50 | 325.42 | 328.20 | +0.03% | |
| 331.00 | 332.93 | 325.34 | 328.11 | +2.74% | |
| 321.43 | 324.19 | 315.32 | 319.36 | -1.14% | |
| 316.10 | 324.61 | 314.34 | 323.05 | +2.29% | |
| 310.88 | 316.13 | 309.08 | 315.82 | +1.49% | |
| 313.58 | 314.92 | 306.30 | 311.18 | -0.69% | |
| 317.86 | 322.81 | 312.88 | 313.35 | -0.86% | |
| 309.51 | 316.48 | 307.91 | 316.07 | +1.46% | |
| 318.42 | 319.81 | 311.25 | 311.53 | -1.69% | |
| 315.52 | 319.69 | 314.79 | 316.87 | -0.43% | |
| 315.64 | 319.38 | 313.93 | 318.23 | +2.05% | |
| 317.00 | 318.97 | 309.01 | 311.83 | +3.05% | |
| 300.10 | 306.00 | 298.82 | 302.61 | +0.62% | |
| 295.24 | 302.94 | 294.89 | 300.74 | +0.75% | |
| 292.83 | 299.32 | 292.07 | 298.50 | +1.96% | |
| 287.14 | 295.17 | 286.04 | 292.75 | +2.80% | |
| 288.62 | 289.97 | 283.27 | 284.79 | -0.56% | |
| 291.19 | 293.87 | 282.46 | 286.39 | -2.67% | |
| 296.05 | 297.85 | 292.80 | 294.25 | -0.62% | |
| 296.78 | 299.88 | 289.30 | 296.09 | +1.98% | |
| 288.39 | 290.38 | 283.92 | 290.33 | +0.38% | |
| 293.85 | 295.37 | 286.56 | 289.24 | -0.77% | |
| 290.58 | 293.96 | 287.70 | 291.48 | +0.11% | |
| 294.08 | 299.35 | 291.07 | 291.15 | -1.29% | |
| 292.72 | 295.80 | 290.47 | 294.95 | -0.27% | |
| 295.00 | 301.00 | 293.78 | 295.75 | +1.26% | |
| 293.54 | 294.95 | 291.63 | 292.07 | +0.15% | |
| 291.32 | 294.43 | 289.60 | 291.63 | +1.30% | |
| 292.00 | 295.79 | 283.10 | 287.89 | -0.66% | |
| 280.19 | 290.00 | 279.28 | 289.79 | +2.52% | |
| 287.22 | 290.58 | 280.92 | 282.68 | +0.69% | |
| 287.00 | 288.05 | 274.84 | 280.74 | -3.07% | |
| 286.50 | 289.96 | 281.50 | 289.64 | +1.10% | |
| 288.73 | 294.98 | 283.14 | 286.48 | -1.71% | |
| 284.37 | 293.72 | 283.33 | 291.45 | +2.61% | |
| 290.00 | 294.65 | 283.43 | 284.03 | -3.41% | |
| 315.06 | 316.03 | 289.97 | 294.07 | -8.10% | |
| 322.66 | 324.08 | 311.00 | 320.00 | -0.94% | |
| 330.81 | 334.01 | 322.22 | 323.05 | -2.26% | |
| 331.73 | 338.59 | 328.40 | 330.51 | +1.03% | |
| 335.14 | 335.14 | 320.68 | 327.14 | -2.60% | |
| 339.93 | 346.02 | 335.23 | 335.87 | -2.06% | |
| 348.02 | 348.75 | 337.78 | 342.93 | -1.51% | |
| 346.86 | 348.42 | 341.85 | 348.18 | +0.56% | |
| 342.75 | 346.87 | 341.05 | 346.24 | +0.42% | |
| 347.22 | 352.00 | 342.05 | 344.78 | -0.58% | |
| 336.89 | 346.85 | 334.38 | 346.80 | +3.20% | |
| 329.84 | 344.76 | 327.77 | 336.04 | +1.75% | |
| 325.00 | 331.31 | 323.30 | 330.25 | +1.42% | |
| 329.06 | 331.81 | 323.70 | 325.64 | -0.57% | |
| 334.40 | 339.57 | 324.67 | 327.50 | -3.39% | |
| 330.00 | 339.17 | 327.83 | 338.98 | +2.03% | |
| 338.57 | 345.46 | 331.45 | 332.25 | -2.45% | |
| 337.37 | 346.89 | 336.04 | 340.60 | +0.58% | |
| 340.60 | 347.22 | 333.61 | 338.65 | -0.93% | |
| 342.29 | 345.17 | 339.11 | 341.83 | -1.13% | |
| 347.90 | 350.84 | 342.01 | 345.74 | -0.36% | |
| 342.00 | 350.72 | 341.05 | 346.98 | +1.50% | |
| 315.46 | 347.47 | 315.46 | 341.85 | +5.86% | |
| 351.60 | 353.00 | 320.38 | 322.92 | -14.33% | |
| 371.34 | 378.44 | 367.88 | 376.93 | +1.58% | |
| 370.39 | 372.98 | 366.69 | 371.06 | -0.32% | |
| 368.66 | 372.95 | 364.89 | 372.24 | +0.64% | |
| 368.00 | 370.00 | 364.58 | 369.88 | +0.77% | |
| 370.07 | 376.00 | 366.06 | 367.06 | -2.08% | |
| 380.13 | 381.18 | 373.04 | 374.87 | -1.85% | |
| 375.26 | 383.00 | 365.61 | 381.93 | +2.44% | |
| 372.00 | 376.48 | 371.36 | 372.84 | +0.58% | |
| 373.25 | 376.00 | 368.08 | 370.68 | -1.14% | |
| 374.90 | 375.59 | 365.10 | 374.97 | +0.57% | |
| 376.20 | 378.28 | 372.35 | 372.83 | -0.52% | |
| 372.16 | 379.60 | 370.53 | 374.77 | +2.20% | |
| 373.13 | 374.93 | 366.05 | 366.69 | -1.26% | |
| 363.87 | 375.19 | 363.25 | 371.37 | +2.16% | |
| 353.09 | 366.93 | 352.29 | 363.51 | +2.61% | |
| 350.75 | 356.94 | 345.01 | 354.25 | +1.06% | |
| 349.18 | 351.74 | 349.03 | 350.55 | +0.50% | |
| 348.26 | 351.42 | 346.93 | 348.80 | +0.12% | |
| 348.35 | 350.47 | 347.30 | 348.38 | -0.43% | |
| 342.99 | 350.00 | 342.99 | 349.88 | +1.92% | |
| 344.40 | 346.86 | 342.54 | 343.30 | +0.02% | |
| 342.73 | 345.33 | 341.72 | 343.22 | -0.30% | |
| 340.69 | 346.00 | 339.00 | 344.27 | +1.05% | |
| 337.65 | 346.61 | 337.61 | 340.69 | -1.13% | |
| 342.08 | 346.38 | 337.54 | 344.60 | -0.39% | |
| 349.57 | 351.00 | 343.00 | 345.96 | -1.69% | |
| 360.41 | 361.55 | 348.59 | 351.90 | -2.43% | |
| 359.00 | 363.50 | 354.82 | 360.67 | +0.45% | |
| 360.43 | 363.42 | 357.88 | 359.07 | -0.32% | |
| 343.27 | 362.26 | 341.55 | 360.22 | +5.62% | |
| 328.85 | 341.09 | 325.29 | 341.04 | +3.40% | |
| 331.55 | 335.79 | 327.21 | 329.81 | -0.24% | |
| 332.02 | 332.07 | 323.04 | 330.61 | -0.04% | |
| 333.30 | 333.94 | 328.01 | 330.75 | -0.82% | |
| 330.74 | 336.45 | 328.31 | 333.49 | +0.83% | |
| 332.03 | 334.97 | 329.63 | 330.75 | -0.05% | |
| 329.55 | 331.70 | 326.20 | 330.92 | +0.38% | |
| 336.80 | 339.28 | 329.38 | 329.68 | -2.54% | |
| 338.55 | 339.93 | 335.57 | 338.26 | -0.08% | |
| 336.16 | 341.89 | 332.21 | 338.52 | +0.67% | |
| 331.54 | 339.00 | 330.10 | 336.27 | +2.02% | |
| 331.06 | 336.34 | 323.79 | 329.60 | +2.45% | |
| 315.54 | 324.35 | 314.08 | 321.73 | +2.47% | |
| 317.58 | 319.05 | 311.88 | 313.99 | -0.75% | |
| 324.17 | 324.41 | 315.81 | 316.37 | -2.51% | |
| 329.49 | 329.50 | 323.01 | 324.53 | -1.93% | |
| 325.49 | 336.48 | 324.39 | 330.91 | +1.56% | |
| 329.68 | 331.79 | 320.40 | 325.83 | -0.75% | |
| 325.61 | 332.66 | 321.54 | 328.28 | +0.20% | |
| 314.94 | 332.57 | 314.00 | 327.63 | +3.93% | |
| 306.76 | 317.35 | 303.60 | 315.25 | +3.78% | |
| 309.54 | 313.46 | 300.81 | 303.78 | -4.41% | |
| 313.48 | 317.83 | 310.71 | 317.78 | +1.06% | |
| 318.17 | 323.10 | 314.44 | 314.44 | -1.14% | |
| 315.09 | 319.02 | 312.13 | 318.08 | +0.46% | |
| 310.46 | 318.84 | 310.00 | 316.62 | +1.10% | |
| 317.92 | 318.50 | 308.83 | 313.19 | -1.26% | |
| 320.00 | 320.77 | 314.03 | 317.20 | -1.48% | |
| 333.00 | 335.38 | 321.80 | 321.95 | -4.28% | |
| 341.22 | 342.23 | 334.53 | 336.36 | -0.90% | |
| 342.49 | 347.26 | 337.50 | 339.40 | -0.90% | |
| 341.02 | 342.73 | 338.08 | 342.49 | +0.04% | |
| 347.01 | 349.03 | 340.04 | 342.35 | -1.13% | |
| 338.66 | 348.68 | 335.10 | 346.28 | +0.31% | |
| 346.98 | 348.26 | 337.91 | 345.21 | -1.30% | |
| 344.70 | 354.58 | 337.01 | 349.75 | -1.22% | |
| 348.77 | 355.79 | 347.62 | 354.07 | +1.52% | |
| 348.54 | 351.21 | 345.93 | 348.77 | +0.17% | |
| 347.73 | 351.55 | 346.99 | 348.18 | -0.37% | |
| 347.21 | 351.28 | 342.73 | 349.49 | -0.28% | |
| 345.12 | 351.43 | 344.37 | 350.48 | -0.27% | |
| 351.15 | 355.29 | 350.48 | 351.42 | -0.52% | |
| 360.23 | 361.64 | 352.03 | 353.24 | -1.37% | |
| 363.90 | 364.87 | 358.11 | 358.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELV chart for longer ranges.