Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,076.74
-1.99 (-0.18%)
Dec 30, 2025, 11:27 AM EST - Market open
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,078.96 | 1,081.05 | 1,072.07 | 1,081.14 | - | 0.22% | 324,135 |
| Dec 29, 2025 | 1,077.95 | 1,085.50 | 1,074.38 | 1,078.73 | 1,078.73 | 0.09% | 1,611,114 |
| Dec 26, 2025 | 1,076.98 | 1,081.39 | 1,068.30 | 1,077.75 | 1,077.75 | 0.07% | 1,009,906 |
| Dec 24, 2025 | 1,074.64 | 1,085.73 | 1,072.71 | 1,076.98 | 1,076.98 | 0.50% | 917,287 |
| Dec 23, 2025 | 1,063.50 | 1,088.48 | 1,063.50 | 1,071.64 | 1,071.64 | -0.45% | 1,984,997 |
| Dec 22, 2025 | 1,076.72 | 1,083.48 | 1,063.00 | 1,076.48 | 1,076.48 | 0.47% | 2,449,489 |
| Dec 19, 2025 | 1,059.01 | 1,075.38 | 1,059.01 | 1,071.44 | 1,071.44 | 1.38% | 5,764,486 |
| Dec 18, 2025 | 1,041.80 | 1,079.26 | 1,039.54 | 1,056.88 | 1,056.88 | 1.45% | 3,846,947 |
| Dec 17, 2025 | 1,064.30 | 1,064.30 | 1,036.41 | 1,041.79 | 1,041.79 | -1.19% | 3,726,575 |
| Dec 16, 2025 | 1,063.50 | 1,068.25 | 1,036.23 | 1,054.29 | 1,054.29 | -0.74% | 4,024,473 |
| Dec 15, 2025 | 1,032.55 | 1,065.00 | 1,032.55 | 1,062.19 | 1,062.19 | 3.38% | 4,648,449 |
| Dec 12, 2025 | 1,008.76 | 1,028.90 | 1,003.50 | 1,027.51 | 1,027.51 | 1.80% | 3,275,239 |
| Dec 11, 2025 | 1,008.15 | 1,031.56 | 987.00 | 1,009.38 | 1,009.38 | 1.58% | 4,516,960 |
| Dec 10, 2025 | 985.00 | 1,003.00 | 977.12 | 993.64 | 993.64 | 1.16% | 2,966,270 |
| Dec 9, 2025 | 1,002.84 | 1,012.00 | 979.18 | 982.22 | 982.22 | -1.54% | 2,569,724 |
| Dec 8, 2025 | 1,010.74 | 1,014.20 | 988.88 | 997.59 | 997.59 | -1.26% | 3,088,557 |
| Dec 5, 2025 | 1,023.84 | 1,027.39 | 1,004.00 | 1,010.31 | 1,010.31 | -0.41% | 2,502,066 |
| Dec 4, 2025 | 1,032.63 | 1,032.63 | 1,007.18 | 1,014.49 | 1,014.49 | -1.85% | 3,854,911 |
| Dec 3, 2025 | 1,046.39 | 1,051.48 | 1,022.32 | 1,033.56 | 1,033.56 | -1.20% | 3,447,003 |
| Dec 2, 2025 | 1,052.57 | 1,068.18 | 1,040.36 | 1,046.12 | 1,046.12 | -1.11% | 3,279,960 |
| Dec 1, 2025 | 1,074.38 | 1,084.15 | 1,055.00 | 1,057.89 | 1,057.89 | -1.63% | 3,070,153 |
| Nov 28, 2025 | 1,096.72 | 1,099.05 | 1,067.69 | 1,075.47 | 1,075.47 | -2.61% | 2,732,168 |
| Nov 26, 2025 | 1,102.00 | 1,111.99 | 1,098.10 | 1,104.34 | 1,104.34 | -0.50% | 3,093,673 |
| Nov 25, 2025 | 1,075.83 | 1,111.11 | 1,073.25 | 1,109.94 | 1,109.94 | 3.72% | 4,181,487 |
| Nov 24, 2025 | 1,056.77 | 1,075.72 | 1,049.38 | 1,070.16 | 1,070.16 | 0.99% | 5,497,189 |
| Nov 21, 2025 | 1,041.00 | 1,066.65 | 1,038.00 | 1,059.70 | 1,059.70 | 1.57% | 4,266,704 |
| Nov 20, 2025 | 1,045.50 | 1,057.00 | 1,038.25 | 1,043.29 | 1,043.29 | -0.60% | 3,135,742 |
| Nov 19, 2025 | 1,029.64 | 1,055.59 | 1,026.25 | 1,049.60 | 1,049.60 | 1.90% | 3,571,220 |
| Nov 18, 2025 | 1,014.01 | 1,040.73 | 1,014.01 | 1,030.05 | 1,030.05 | 0.82% | 3,430,529 |
| Nov 17, 2025 | 1,003.72 | 1,032.14 | 998.30 | 1,021.70 | 1,021.70 | -0.35% | 4,719,957 |
| Nov 14, 2025 | 1,009.00 | 1,033.62 | 1,007.79 | 1,025.28 | 1,025.28 | 0.24% | 3,862,267 |
| Nov 13, 2025 | 1,010.09 | 1,032.95 | 1,010.09 | 1,022.87 | 1,021.37 | 0.50% | 4,153,595 |
| Nov 12, 2025 | 993.12 | 1,022.42 | 990.10 | 1,017.78 | 1,016.29 | 2.95% | 5,185,236 |
| Nov 11, 2025 | 966.55 | 999.95 | 965.29 | 988.62 | 987.17 | 2.27% | 4,166,380 |
| Nov 10, 2025 | 939.74 | 981.99 | 938.41 | 966.64 | 965.22 | 4.57% | 5,696,640 |
| Nov 7, 2025 | 931.17 | 932.00 | 900.90 | 924.37 | 923.01 | -1.39% | 4,373,438 |
| Nov 6, 2025 | 928.00 | 949.90 | 916.26 | 937.44 | 936.07 | 1.26% | 6,417,358 |
| Nov 5, 2025 | 911.00 | 955.46 | 907.86 | 925.81 | 924.45 | 2.09% | 7,272,941 |
| Nov 4, 2025 | 891.41 | 915.22 | 883.64 | 906.86 | 905.53 | 1.15% | 5,911,474 |
| Nov 3, 2025 | 866.53 | 901.34 | 862.62 | 896.53 | 895.22 | 3.90% | 5,401,481 |
| Oct 31, 2025 | 839.16 | 869.91 | 834.19 | 862.86 | 861.59 | 2.17% | 5,015,016 |
| Oct 30, 2025 | 837.50 | 853.00 | 812.25 | 844.50 | 843.26 | 3.81% | 6,037,167 |
| Oct 29, 2025 | 827.31 | 830.29 | 809.63 | 813.53 | 812.34 | -0.80% | 3,591,234 |
| Oct 28, 2025 | 826.00 | 829.46 | 814.05 | 820.10 | 818.90 | -0.76% | 2,493,547 |
| Oct 27, 2025 | 825.00 | 826.42 | 811.48 | 826.41 | 825.20 | 0.12% | 2,114,752 |
| Oct 24, 2025 | 815.21 | 834.15 | 812.50 | 825.45 | 824.24 | 0.54% | 2,211,150 |
| Oct 23, 2025 | 806.40 | 824.70 | 806.02 | 821.04 | 819.84 | 1.06% | 2,632,946 |
| Oct 22, 2025 | 798.40 | 815.94 | 793.82 | 812.43 | 811.24 | 1.61% | 2,930,642 |
| Oct 21, 2025 | 806.93 | 812.99 | 798.71 | 799.57 | 798.40 | -1.16% | 2,099,488 |
| Oct 20, 2025 | 805.60 | 809.41 | 799.77 | 808.96 | 807.77 | 0.76% | 2,279,715 |