Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
919.77
+33.14 (3.74%)
At close: Mar 31, 2026, 4:00 PM EDT
920.00
+0.23 (0.03%)
After-hours: Mar 31, 2026, 7:59 PM EDT
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 893.49 | 924.14 | 892.14 | 919.77 | 919.77 | 3.74% | 3,413,029 |
| Mar 30, 2026 | 888.48 | 897.43 | 883.11 | 886.63 | 886.63 | 0.96% | 3,063,036 |
| Mar 27, 2026 | 896.00 | 900.83 | 877.11 | 878.24 | 878.24 | -2.09% | 2,735,157 |
| Mar 26, 2026 | 912.38 | 916.35 | 896.29 | 897.00 | 897.00 | -2.11% | 2,151,772 |
| Mar 25, 2026 | 912.49 | 922.15 | 909.09 | 916.31 | 916.31 | 1.47% | 2,155,032 |
| Mar 24, 2026 | 907.00 | 908.67 | 895.61 | 903.02 | 903.02 | -0.83% | 2,507,045 |
| Mar 23, 2026 | 913.49 | 926.78 | 907.23 | 910.55 | 910.55 | 0.42% | 2,809,932 |
| Mar 20, 2026 | 910.55 | 925.38 | 899.29 | 906.70 | 906.70 | -1.18% | 4,475,756 |
| Mar 19, 2026 | 914.00 | 924.53 | 910.86 | 917.50 | 917.50 | -0.06% | 2,360,589 |
| Mar 18, 2026 | 925.00 | 929.00 | 905.11 | 918.05 | 918.05 | -1.32% | 3,429,969 |
| Mar 17, 2026 | 978.92 | 981.17 | 925.25 | 930.35 | 930.35 | -5.94% | 5,594,038 |
| Mar 16, 2026 | 991.98 | 998.17 | 975.51 | 989.12 | 989.12 | 0.41% | 2,278,942 |
| Mar 13, 2026 | 980.13 | 1,003.22 | 978.00 | 985.08 | 985.08 | 0.80% | 1,981,234 |
| Mar 12, 2026 | 993.45 | 994.50 | 973.16 | 977.25 | 977.25 | -2.26% | 2,325,534 |
| Mar 11, 2026 | 1,000.03 | 1,002.93 | 990.30 | 999.84 | 999.84 | -0.15% | 1,429,500 |
| Mar 10, 2026 | 1,006.00 | 1,012.00 | 994.00 | 1,001.35 | 1,001.35 | -0.70% | 1,659,667 |
| Mar 9, 2026 | 986.89 | 1,008.93 | 980.58 | 1,008.39 | 1,008.39 | 1.82% | 2,796,910 |
| Mar 6, 2026 | 975.00 | 991.22 | 966.09 | 990.33 | 990.33 | 0.72% | 2,618,746 |
| Mar 5, 2026 | 990.00 | 993.56 | 965.60 | 983.26 | 983.26 | -2.02% | 3,587,616 |
| Mar 4, 2026 | 1,011.63 | 1,015.66 | 993.66 | 1,003.57 | 1,003.57 | -0.41% | 1,929,070 |
| Mar 3, 2026 | 1,015.00 | 1,020.01 | 995.07 | 1,007.73 | 1,007.73 | -1.01% | 2,836,459 |
| Mar 2, 2026 | 1,044.62 | 1,056.20 | 1,013.00 | 1,017.97 | 1,017.97 | -3.23% | 3,076,286 |
| Feb 27, 2026 | 1,019.17 | 1,053.00 | 1,017.36 | 1,051.99 | 1,051.99 | 2.93% | 4,143,724 |
| Feb 26, 2026 | 1,024.08 | 1,026.92 | 1,007.38 | 1,022.02 | 1,022.02 | -0.66% | 2,643,808 |
| Feb 25, 2026 | 1,036.58 | 1,053.63 | 1,027.00 | 1,028.83 | 1,028.83 | -1.28% | 2,448,935 |
| Feb 24, 2026 | 1,042.95 | 1,058.90 | 1,024.08 | 1,042.15 | 1,042.15 | -1.55% | 2,791,247 |
| Feb 23, 2026 | 1,047.02 | 1,064.45 | 1,034.00 | 1,058.56 | 1,058.56 | 4.86% | 4,756,828 |
| Feb 20, 2026 | 1,023.86 | 1,028.65 | 1,002.46 | 1,009.52 | 1,009.52 | -1.34% | 3,236,573 |
| Feb 19, 2026 | 1,010.82 | 1,025.23 | 1,007.00 | 1,023.22 | 1,023.22 | 0.26% | 2,138,733 |
| Feb 18, 2026 | 1,032.36 | 1,037.54 | 1,011.31 | 1,020.56 | 1,020.56 | -1.50% | 3,192,123 |
| Feb 17, 2026 | 1,045.61 | 1,067.00 | 1,034.88 | 1,036.05 | 1,036.05 | -0.38% | 2,962,243 |
| Feb 13, 2026 | 1,039.98 | 1,064.34 | 1,033.69 | 1,040.00 | 1,040.00 | 0.17% | 2,667,778 |
| Feb 12, 2026 | 1,024.87 | 1,059.84 | 1,012.00 | 1,038.27 | 1,036.54 | 2.27% | 3,578,165 |
| Feb 11, 2026 | 1,026.50 | 1,030.10 | 1,012.62 | 1,015.21 | 1,013.52 | -0.96% | 2,599,875 |
| Feb 10, 2026 | 1,050.66 | 1,055.65 | 1,023.88 | 1,025.00 | 1,023.29 | -1.88% | 3,539,394 |
| Feb 9, 2026 | 1,077.09 | 1,106.94 | 1,042.92 | 1,044.67 | 1,042.93 | -1.28% | 3,423,770 |
| Feb 6, 2026 | 1,056.00 | 1,060.02 | 1,033.27 | 1,058.18 | 1,056.42 | 3.66% | 4,887,117 |
| Feb 5, 2026 | 1,065.50 | 1,075.00 | 1,005.83 | 1,020.84 | 1,019.14 | -7.79% | 7,742,385 |
| Feb 4, 2026 | 1,075.12 | 1,114.00 | 1,065.00 | 1,107.12 | 1,105.28 | 10.33% | 7,119,387 |
| Feb 3, 2026 | 1,040.75 | 1,048.80 | 993.58 | 1,003.46 | 1,001.79 | -3.90% | 5,483,921 |
| Feb 2, 2026 | 1,037.57 | 1,057.41 | 1,037.57 | 1,044.13 | 1,042.39 | 0.67% | 2,757,079 |
| Jan 30, 2026 | 1,033.30 | 1,048.57 | 1,020.00 | 1,037.15 | 1,035.42 | 1.27% | 3,303,144 |
| Jan 29, 2026 | 1,025.36 | 1,040.00 | 1,018.00 | 1,024.14 | 1,022.43 | 0.03% | 2,293,016 |
| Jan 28, 2026 | 1,029.11 | 1,029.69 | 1,004.14 | 1,023.80 | 1,022.09 | -1.51% | 3,300,244 |
| Jan 27, 2026 | 1,064.11 | 1,073.39 | 1,034.81 | 1,039.51 | 1,037.78 | -2.19% | 2,587,863 |
| Jan 26, 2026 | 1,062.21 | 1,067.08 | 1,043.32 | 1,062.75 | 1,060.98 | -0.14% | 2,244,862 |
| Jan 23, 2026 | 1,083.73 | 1,084.32 | 1,063.02 | 1,064.29 | 1,062.52 | -2.12% | 2,592,850 |
| Jan 22, 2026 | 1,078.52 | 1,095.48 | 1,071.74 | 1,087.38 | 1,085.57 | 0.82% | 2,478,217 |
| Jan 21, 2026 | 1,043.86 | 1,081.33 | 1,042.02 | 1,078.52 | 1,076.72 | 3.58% | 3,685,876 |
| Jan 20, 2026 | 1,028.15 | 1,045.85 | 1,015.96 | 1,041.29 | 1,039.55 | 0.28% | 2,484,927 |