Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
640.86
-105.51 (-14.14%)
At close: Aug 7, 2025, 4:00 PM
650.62
+9.76 (1.52%)
Pre-market: Aug 8, 2025, 5:33 AM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 675.66 | 678.29 | 633.20 | 640.86 | 640.86 | -14.14% | 25,991,143 |
| Aug 6, 2025 | 756.56 | 763.00 | 740.19 | 746.37 | 746.37 | -2.56% | 4,752,116 |
| Aug 5, 2025 | 765.57 | 769.94 | 759.52 | 765.95 | 765.95 | -0.40% | 3,615,197 |
| Aug 4, 2025 | 759.97 | 774.48 | 752.57 | 769.00 | 769.00 | 0.87% | 3,353,421 |
| Aug 1, 2025 | 746.82 | 768.00 | 745.99 | 762.33 | 762.33 | 3.01% | 4,859,455 |
| Jul 31, 2025 | 747.30 | 766.45 | 735.44 | 740.07 | 740.07 | -2.63% | 5,810,267 |
| Jul 30, 2025 | 774.00 | 778.10 | 758.41 | 760.08 | 760.08 | -0.38% | 4,338,667 |
| Jul 29, 2025 | 774.50 | 779.49 | 755.18 | 762.95 | 762.95 | -5.59% | 7,100,711 |
| Jul 28, 2025 | 812.65 | 820.22 | 802.50 | 808.11 | 808.11 | -0.56% | 2,587,722 |
| Jul 25, 2025 | 809.00 | 815.19 | 802.37 | 812.69 | 812.69 | 0.90% | 2,976,879 |
| Jul 24, 2025 | 801.36 | 810.14 | 797.65 | 805.43 | 805.43 | 0.82% | 2,786,773 |
| Jul 23, 2025 | 780.00 | 800.09 | 777.08 | 798.89 | 798.89 | 2.89% | 2,683,557 |
| Jul 22, 2025 | 763.34 | 778.29 | 762.50 | 776.44 | 776.44 | 1.87% | 2,496,628 |
| Jul 21, 2025 | 768.17 | 772.00 | 760.50 | 762.18 | 762.18 | -1.23% | 3,058,007 |
| Jul 18, 2025 | 763.86 | 775.96 | 760.50 | 771.71 | 771.71 | 1.34% | 3,357,745 |
| Jul 17, 2025 | 786.79 | 790.00 | 760.02 | 761.50 | 761.50 | -3.58% | 4,107,259 |
| Jul 16, 2025 | 773.50 | 796.04 | 772.16 | 789.80 | 789.80 | 2.34% | 3,255,436 |
| Jul 15, 2025 | 801.67 | 805.42 | 764.38 | 771.75 | 771.75 | -3.45% | 4,174,059 |
| Jul 14, 2025 | 790.00 | 800.88 | 787.36 | 799.34 | 799.34 | 0.80% | 2,401,422 |
| Jul 11, 2025 | 786.35 | 795.73 | 777.20 | 793.01 | 793.01 | 0.30% | 2,852,544 |
| Jul 10, 2025 | 789.67 | 799.49 | 786.43 | 790.65 | 790.65 | 0.47% | 3,131,256 |
| Jul 9, 2025 | 783.80 | 794.00 | 781.99 | 786.92 | 786.92 | 1.19% | 2,703,085 |
| Jul 8, 2025 | 774.85 | 792.69 | 768.80 | 777.66 | 777.66 | 0.62% | 3,301,776 |
| Jul 7, 2025 | 780.68 | 781.15 | 762.03 | 772.87 | 772.87 | -1.00% | 2,576,881 |
| Jul 3, 2025 | 780.46 | 783.55 | 773.00 | 780.67 | 780.67 | 0.18% | 1,450,772 |
| Jul 2, 2025 | 776.50 | 779.84 | 768.00 | 779.28 | 779.28 | 0.44% | 1,978,285 |
| Jul 1, 2025 | 779.53 | 790.00 | 773.00 | 775.90 | 775.90 | -0.47% | 2,733,978 |
| Jun 30, 2025 | 778.54 | 785.00 | 774.00 | 779.53 | 779.53 | 0.53% | 3,041,492 |
| Jun 27, 2025 | 795.80 | 802.50 | 774.64 | 775.45 | 775.45 | -2.47% | 4,115,147 |
| Jun 26, 2025 | 793.95 | 798.80 | 788.25 | 795.12 | 795.12 | 0.36% | 3,118,189 |
| Jun 25, 2025 | 779.00 | 798.95 | 773.60 | 792.30 | 792.30 | 1.83% | 3,023,134 |
| Jun 24, 2025 | 772.89 | 784.44 | 763.02 | 778.08 | 778.08 | 0.97% | 2,788,473 |
| Jun 23, 2025 | 770.53 | 793.21 | 763.83 | 770.64 | 770.64 | 1.04% | 3,951,536 |
| Jun 20, 2025 | 786.00 | 786.00 | 755.56 | 762.73 | 762.73 | -2.84% | 6,210,647 |
| Jun 18, 2025 | 789.95 | 790.63 | 779.44 | 785.03 | 785.03 | -0.78% | 2,442,938 |
| Jun 17, 2025 | 805.16 | 805.16 | 788.94 | 791.24 | 791.24 | -2.02% | 2,875,634 |
| Jun 16, 2025 | 821.68 | 825.00 | 805.76 | 807.58 | 807.58 | -1.44% | 2,821,770 |
| Jun 13, 2025 | 810.34 | 825.00 | 808.10 | 819.36 | 819.36 | 0.90% | 2,754,603 |
| Jun 12, 2025 | 810.33 | 818.56 | 806.35 | 812.03 | 812.03 | 0.42% | 2,271,087 |
| Jun 11, 2025 | 809.65 | 820.72 | 805.03 | 808.61 | 808.61 | 0.18% | 3,125,380 |
| Jun 10, 2025 | 777.09 | 808.63 | 777.00 | 807.19 | 807.19 | 4.33% | 4,744,424 |
| Jun 9, 2025 | 771.95 | 779.29 | 767.59 | 773.71 | 773.71 | 0.50% | 2,262,158 |
| Jun 6, 2025 | 768.48 | 772.60 | 765.20 | 769.88 | 769.88 | 0.55% | 2,069,864 |
| Jun 5, 2025 | 769.50 | 770.00 | 753.05 | 765.68 | 765.68 | -0.02% | 3,638,629 |
| Jun 4, 2025 | 756.39 | 772.62 | 756.00 | 765.84 | 765.84 | 2.01% | 3,135,930 |
| Jun 3, 2025 | 746.25 | 757.00 | 741.46 | 750.78 | 750.78 | 0.49% | 3,056,488 |
| Jun 2, 2025 | 732.50 | 747.37 | 730.70 | 747.12 | 747.12 | 1.28% | 2,946,864 |
| May 30, 2025 | 725.00 | 745.90 | 717.11 | 737.67 | 737.67 | 2.09% | 6,106,236 |
| May 29, 2025 | 719.23 | 727.33 | 716.96 | 722.57 | 722.57 | 0.44% | 2,786,929 |
| May 28, 2025 | 725.22 | 729.99 | 714.74 | 719.39 | 719.39 | -0.80% | 2,948,772 |