Elevance Health (ELV) Stock Chart & Stock Price History → The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad) Free ELV Stock Alerts $519.19 -2.22 (-0.43%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Elevance Health Stock Price Performance5 Day Performance-4.55%1 Month Performance-3.36%3 Month Performance+3.14%6 Month Performance+9.23%Year-To-Date Performance+10.10%1 Year Performance+16.44% 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 Email Address Ad Porter & CompanyObama’s Forever Term [exposed]Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here ELV Stock Chart for Wednesday, May, 29, 2024 ELV Chart by TradingView Elevance Health Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$521.41$519.19-0.43%$520.86$513.721.52 million shs$120.67 billion05/27/2024$521.41$521.41$546.22$520.601.53 million shs$121.19 billion05/24/2024$543.94$521.41-4.14%$546.22$520.601.53 million shs$121.19 billion05/23/2024$547.74$543.94-0.69%$547.36$542.60530,087 shs$126.42 billion05/22/2024$546.01$547.74+0.32%$550.34$542.95766,417 shs$127.31 billion05/21/2024$541.62$546.01+0.81%$546.50$540.76606,377 shs$126.90 billion Get the Latest News and Ratings for ELV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Elevance Health and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$547.71$541.62-1.11%$547.98$541.18529,544 shs$125.88 billion05/17/2024$543.89$547.71+0.70%$547.99$541.41774,175 shs$127.30 billion05/16/2024$539.99$543.89+0.72%$546.29$540.01943,499 shs$126.41 billion05/15/2024$534.63$539.99+1.00%$541.33$534.85686,421 shs$125.50 billion05/14/2024$538.77$534.63-0.77%$540.22$533.54619,422 shs$124.26 billion05/13/2024$539.18$538.77-0.08%$540.05$535.35951,678 shs$125.22 billion05/10/2024$538.61$539.00+0.07%$543.12$538.22841,374 shs$125.27 billion05/09/2024$533.35$538.61+0.99%$539.38$533.92456,566 shs$125.18 billion05/08/2024$536.06$533.35-0.51%$539.76$532.19776,999 shs$123.96 billion05/07/2024$529.93$536.06+1.16%$536.75$532.27692,867 shs$124.59 billion05/06/2024$526.96$529.93+0.56%$530.60$527.34750,918 shs$123.17 billion05/03/2024$525.61$527.01+0.27%$528.27$518.90819,415 shs$122.49 billion05/02/2024$524.84$525.61+0.15%$528.61$523.731.25 million shs$122.16 billion05/01/2024$528.58$524.84-0.71%$527.87$519.74905,285 shs$121.98 billion04/30/2024$533.89$528.58-0.99%$534.60$527.11946,521 shs$122.85 billion04/29/2024$537.26$533.89-0.63%$540.64$532.75644,157 shs$124.09 billion04/26/2024$539.70$537.26-0.45%$540.00$529.98700,258 shs$124.87 billion04/25/2024$533.79$539.70+1.11%$542.07$534.961.07 million shs$125.44 billion04/24/2024$532.92$533.79+0.16%$534.86$527.28895,401 shs$124.06 billion04/23/2024$532.17$532.92+0.14%$538.65$530.19796,340 shs$123.86 billion04/22/2024$531.42$532.17+0.14%$536.91$527.451.53 million shs$123.69 billion04/19/2024$525.19$531.59+1.22%$536.02$525.901.79 million shs$123.70 billion04/18/2024$508.97$525.19+3.19%$539.11$520.582.58 million shs$122.21 billion04/17/2024$507.02$508.97+0.38%$513.64$506.801.40 million shs$118.44 billion04/16/2024$500.27$507.02+1.35%$514.01$503.701.13 million shs$117.98 billion04/15/2024$497.49$500.27+0.56%$505.89$498.501.03 million shs$116.41 billion04/12/2024$501.96$497.60-0.87%$501.30$494.311.19 million shs$115.79 billion04/11/2024$507.45$501.96-1.08%$508.77$499.51849,052 shs$116.81 billion04/10/2024$514.40$507.45-1.35%$513.97$505.78851,261 shs$118.08 billion04/09/2024$510.00$514.40+0.86%$514.50$507.00939,470 shs$119.70 billion04/08/2024$507.35$510.00+0.52%$510.48$504.09983,569 shs$118.68 billion04/05/2024$498.63$507.35+1.75%$508.33$497.41998,717 shs$118.06 billion04/04/2024$506.24$498.63-1.50%$508.14$496.821.04 million shs$116.03 billion04/03/2024$499.22$506.24+1.41%$506.32$498.971.09 million shs$117.80 billionThe ONE AI Stock to own now. (It’s not Nvidia.) (Ad)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now.04/02/2024$515.94$499.22-3.24%$506.93$493.641.81 million shs$116.17 billion04/01/2024$518.54$515.94-0.50%$518.00$514.64647,666 shs$120.06 billion03/29/2024$518.52$518.54+0.00%$521.18$517.96875,607 shs$120.66 billion03/28/2024$519.90$518.52-0.27%$521.12$517.96875,607 shs$120.66 billion03/27/2024$516.97$519.90+0.57%$521.18$517.41685,888 shs$120.98 billion03/26/2024$510.36$516.97+1.30%$518.15$510.65983,116 shs$120.30 billion03/25/2024$513.85$510.36-0.68%$515.83$509.82572,162 shs$118.76 billion03/22/2024$514.50$514.00-0.10%$519.37$513.63608,550 shs$119.61 billion03/21/2024$514.21$514.50+0.06%$515.85$512.27649,780 shs$119.72 billion03/20/2024$515.80$514.21-0.31%$516.44$511.26577,406 shs$119.66 billion03/19/2024$511.31$515.80+0.88%$516.00$511.64659,576 shs$120.03 billion03/18/2024$513.08$511.31-0.34%$513.11$508.30724,223 shs$118.98 billion03/15/2024$510.34$512.77+0.48%$513.45$500.361.44 million shs$119.32 billion03/14/2024$509.48$510.34+0.17%$510.82$505.471.06 million shs$118.76 billion03/13/2024$505.57$509.48+0.77%$512.73$506.49924,621 shs$118.56 billion03/12/2024$506.60$505.57-0.20%$507.83$503.43684,209 shs$117.65 billion03/11/2024$502.97$506.60+0.72%$508.69$499.85940,672 shs$117.89 billion03/08/2024$501.58$503.01+0.29%$509.24$499.841.06 million shs$117.04 billion03/07/2024$504.78$501.58-0.63%$508.02$501.25860,417 shs$116.70 billion03/06/2024$498.62$504.78+1.24%$506.31$500.291.10 million shs$117.45 billion03/05/2024$504.31$498.62-1.13%$503.47$496.70829,016 shs$116.01 billion03/04/2024$499.11$504.31+1.04%$512.39$499.111.03 million shs$117.34 billion03/01/2024$501.37$499.21-0.43%$500.47$492.061.44 million shs$116.15 billion02/29/2024$503.38$501.37-0.40%$504.36$498.651.65 million shs$116.65 billion02/28/2024$507.63$503.38-0.84%$507.50$499.591.08 million shs$117.12 billion02/27/2024$506.60$507.63+0.20%$509.19$503.56930,304 shs$118.11 billion Related Companies: UnitedHealth Group Stock Price Chart The Cigna Group Stock Price Chart Humana Stock Price Chart Centene Stock Price Chart Molina Healthcare Stock Price Chart Oscar Health Stock Price Chart Alignment Healthcare Stock Price Chart Trupanion Stock Price Chart Clover Health Investments Stock Price Chart NeueHealth Stock Price Chart Receive ELV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Elevance Health and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ELV) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Elevance Health, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.