Skip to main content
logo
Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,009.52
-13.70 (-1.34%)
At close: Feb 20, 2026, 4:00 PM EST
1,011.60
+2.08 (0.21%)
After-hours: Feb 20, 2026, 7:59 PM EST

Eli Lilly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20261,023.861,028.651,002.461,009.521,009.52-1.34%3,236,573
Feb 19, 20261,010.821,025.231,007.001,023.221,023.220.26%2,138,733
Feb 18, 20261,032.361,037.541,011.311,020.561,020.56-1.50%3,192,123
Feb 17, 20261,045.611,067.001,034.881,036.051,036.05-0.38%2,962,243
Feb 13, 20261,039.981,064.341,033.691,040.001,040.000.17%2,667,778
Feb 12, 20261,024.871,059.841,012.001,038.271,036.542.27%3,578,165
Feb 11, 20261,026.501,030.101,012.621,015.211,013.52-0.96%2,599,875
Feb 10, 20261,050.661,055.651,023.881,025.001,023.29-1.88%3,539,394
Feb 9, 20261,077.091,106.941,042.921,044.671,042.93-1.28%3,423,770
Feb 6, 20261,056.001,060.021,033.271,058.181,056.423.66%4,887,117
Feb 5, 20261,065.501,075.001,005.831,020.841,019.14-7.79%7,742,385
Feb 4, 20261,075.121,114.001,065.001,107.121,105.2810.33%7,119,387
Feb 3, 20261,040.751,048.80993.581,003.461,001.79-3.90%5,483,921
Feb 2, 20261,037.571,057.411,037.571,044.131,042.390.67%2,757,079
Jan 30, 20261,033.301,048.571,020.001,037.151,035.421.27%3,303,144
Jan 29, 20261,025.361,040.001,018.001,024.141,022.430.03%2,293,016
Jan 28, 20261,029.111,029.691,004.141,023.801,022.09-1.51%3,300,244
Jan 27, 20261,064.111,073.391,034.811,039.511,037.78-2.19%2,587,863
Jan 26, 20261,062.211,067.081,043.321,062.751,060.98-0.14%2,244,862
Jan 23, 20261,083.731,084.321,063.021,064.291,062.52-2.12%2,592,850
Jan 22, 20261,078.521,095.481,071.741,087.381,085.570.82%2,478,217
Jan 21, 20261,043.861,081.331,042.021,078.521,076.723.58%3,685,876
Jan 20, 20261,028.151,045.851,015.961,041.291,039.550.28%2,484,927
Jan 16, 20261,024.431,049.941,018.001,038.401,036.670.53%3,828,963
Jan 15, 20261,062.561,067.651,012.571,032.971,031.25-3.76%4,183,400
Jan 14, 20261,081.751,084.001,061.121,073.291,071.50-0.36%1,912,603
Jan 13, 20261,083.001,090.221,069.091,077.191,075.40-0.35%2,194,166
Jan 12, 20261,058.001,083.361,058.001,081.001,079.201.64%2,380,245
Jan 9, 20261,086.831,104.521,063.031,063.561,061.79-1.99%2,561,927
Jan 8, 20261,113.691,133.951,070.151,085.191,083.38-2.07%3,156,034
Jan 7, 20261,077.001,117.661,075.961,108.091,106.244.14%4,652,779
Jan 6, 20261,044.111,070.831,039.931,064.041,062.272.16%2,690,707
Jan 5, 20261,069.231,085.381,033.381,041.511,039.77-3.60%4,084,836
Jan 2, 20261,076.401,080.661,052.081,080.361,078.560.53%2,469,097
Dec 31, 20251,079.761,083.501,074.431,074.681,072.89-0.47%1,646,696
Dec 30, 20251,078.961,082.371,072.071,079.751,077.950.09%1,251,498
Dec 29, 20251,077.951,085.501,074.381,078.731,076.930.09%1,653,011
Dec 26, 20251,076.981,081.391,068.301,077.751,075.950.07%1,014,640
Dec 24, 20251,074.641,085.731,072.711,076.981,075.190.50%932,804
Dec 23, 20251,063.501,088.481,063.501,071.641,069.85-0.45%2,108,561
Dec 22, 20251,076.721,083.481,063.001,076.481,074.690.47%2,625,621
Dec 19, 20251,059.011,075.381,059.011,071.441,069.651.38%5,829,051
Dec 18, 20251,041.801,079.261,039.541,056.881,055.121.45%3,848,624
Dec 17, 20251,064.301,064.301,036.411,041.791,040.05-1.19%3,726,575
Dec 16, 20251,063.501,068.251,036.231,054.291,052.53-0.74%4,024,473
Dec 15, 20251,032.551,065.001,032.551,062.191,060.423.38%4,648,449
Dec 12, 20251,008.761,028.901,003.501,027.511,025.801.80%3,275,239
Dec 11, 20251,008.151,031.56987.001,009.381,007.701.58%4,516,960
Dec 10, 2025985.001,003.00977.12993.64991.981.16%2,966,270
Dec 9, 20251,002.841,012.00979.18982.22980.58-1.54%2,569,724