⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

LLY

Eli Lilly and Company

Healthcare · Drug Manufacturers - General

1,124.21USD

+0.2999 (+0.03%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Eli Lilly and Company
High
1,280.34
on 08/19/26
Low
714.59
on 09/25/25
Average
1,016.5194
3.24mm
Net Chg
385.27
+52.16%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/261,123.912,400,500
Fr 09/04/261,149.362,218,900
Th 09/03/261,159.602,550,500
We 09/02/261,160.082,445,100
Tu 09/01/261,160.002,379,649
Mo 08/31/261,156.733,026,949
Fr 08/28/261,174.612,447,356
Th 08/27/261,176.102,646,520
We 08/26/261,189.412,990,458
Tu 08/25/261,233.662,133,263
Mo 08/24/261,246.931,661,745
Fr 08/21/261,255.402,497,300
Th 08/20/261,244.402,621,400
We 08/19/261,280.344,541,800
Tu 08/18/261,225.732,509,100
Mo 08/17/261,183.161,807,000
Fr 08/14/261,180.162,274,500
Th 08/13/261,209.001,927,300
We 08/12/261,220.281,941,600
Tu 08/11/261,215.022,113,200
Mo 08/10/261,231.943,011,900
Fr 08/07/261,185.712,898,500
DateLast PriceVolume
Th 08/06/261,191.943,422,400
We 08/05/261,169.866,445,700
Tu 08/04/261,115.684,097,200
Mo 08/03/261,121.362,934,000
Fr 07/31/261,148.842,884,600
Th 07/30/261,154.973,027,700
We 07/29/261,210.022,170,900
Tu 07/28/261,220.662,375,400
Mo 07/27/261,197.531,592,800
DateLast PriceVolume
Tu 07/07/261,235.562,933,800
Mo 07/06/261,200.062,348,800
Th 07/02/261,213.913,296,100
We 07/01/261,191.742,720,400
Tu 06/30/261,199.433,723,600
Mo 06/29/261,229.933,684,700
Fr 06/26/261,208.127,725,800
Th 06/25/261,127.692,757,200
We 06/24/26
DateLast PriceVolume
We 06/03/261,078.782,655,600
Tu 06/02/261,064.152,408,500
Mo 06/01/261,082.202,693,400
Fr 05/29/261,105.004,600,800
Th 05/28/261,126.804,600,700
We 05/27/261,082.922,583,000
Tu 05/26/261,064.742,981,000
Fr 05/22/261,065.003,470,600
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26963.334,352,400
Th 04/30/26934.608,236,700
We 04/29/26851.213,904,600
Tu 04/28/26874.002,561,300
Mo 04/27/26868.272,700,300
Fr 04/24/26883.964,463,700
Th 04/23/26917.652,149,200
We 04/22/26921.482,623,800
Tu 04/21/26903.024,062,800
DateLast PriceVolume
Tu 03/31/26919.773,464,200
Mo 03/30/26886.633,070,200
Fr 03/27/26878.242,740,800
Th 03/26/26897.002,163,200
We 03/25/26916.312,177,700
Tu 03/24/26903.022,572,700
Mo 03/23/26910.552,817,500
Fr 03/20/26906.704,818,800
Th 03/19/26
DateLast PriceVolume
Fr 02/27/261,051.994,325,900
Th 02/26/261,022.022,666,400
We 02/25/261,028.832,481,900
Tu 02/24/261,042.152,803,100
Mo 02/23/261,058.564,767,600
Fr 02/20/261,009.523,249,400
Th 02/19/261,023.222,145,800
We 02/18/261,020.563,236,900
Tu 02/17/261,036.052,984,600
DateLast PriceVolume
Tu 01/27/261,039.512,587,900
Mo 01/26/261,062.752,244,900
Fr 01/23/261,064.292,592,900
Th 01/22/261,087.382,478,200
We 01/21/261,078.523,685,900
Tu 01/20/261,041.292,484,900
Fr 01/16/261,038.403,829,000
Th 01/15/261,032.974,183,400
We 01/14/26
DateLast PriceVolume
Tu 12/23/251,071.642,108,600
Mo 12/22/251,076.482,625,600
Fr 12/19/251,071.445,829,100
Th 12/18/251,056.883,848,600
We 12/17/251,041.793,726,600
Tu 12/16/251,054.294,024,500
Mo 12/15/251,062.194,648,400
Fr 12/12/251,027.513,275,200
Th 12/11/25
DateLast PriceVolume
Th 11/20/251,043.293,135,700
We 11/19/251,049.603,571,200
Tu 11/18/251,030.053,430,500
Mo 11/17/251,021.704,720,000
Fr 11/14/251,025.283,862,300
Th 11/13/251,022.874,153,600
We 11/12/251,017.785,185,200
Tu 11/11/25988.624,166,400
Mo 11/10/25966.645,696,600
DateLast PriceVolume
Tu 10/21/25799.572,099,500
Mo 10/20/25808.962,279,700
Fr 10/17/25802.833,983,000
Th 10/16/25819.382,272,900
We 10/15/25826.572,355,800
Tu 10/14/25812.351,928,400
Mo 10/13/25819.402,167,500
Fr 10/10/25833.493,431,000
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25751.997,349,500
Th 09/18/25762.933,464,000
We 09/17/25760.133,471,200
Tu 09/16/25764.713,881,300
Mo 09/15/25748.192,790,900
Fr 09/12/25755.392,198,300
Th 09/11/25756.282,197,500
We 09/10/25754.622,477,400
Tu 09/09/25750.612,986,900
Fr 07/24/261,196.031,983,300
Th 07/23/261,185.871,909,900
We 07/22/261,163.011,555,800
Tu 07/21/261,175.412,092,000
Mo 07/20/261,146.902,644,200
Fr 07/17/261,179.112,757,500
Th 07/16/261,169.172,791,100
We 07/15/261,156.632,552,200
Tu 07/14/261,152.542,642,900
Mo 07/13/261,181.872,072,700
Fr 07/10/261,188.582,010,200
Th 07/09/261,216.952,088,100
We 07/08/261,215.832,608,600
1,117.26
2,908,200
Tu 06/23/261,107.083,316,300
Mo 06/22/261,102.083,015,000
Th 06/18/261,098.574,470,500
We 06/17/261,112.002,383,300
Tu 06/16/261,122.502,260,700
Mo 06/15/261,129.353,167,200
Fr 06/12/261,133.002,438,400
Th 06/11/261,160.952,764,900
We 06/10/261,136.372,700,600
Tu 06/09/261,144.683,822,000
Mo 06/08/261,149.154,504,400
Fr 06/05/261,131.424,126,200
Th 06/04/261,125.274,046,700
1,041.65
2,705,200
We 05/20/261,018.872,998,800
Tu 05/19/261,021.413,796,000
Mo 05/18/26988.092,016,000
Fr 05/15/261,004.922,820,700
Th 05/14/261,006.701,751,700
We 05/13/261,015.753,486,400
Tu 05/12/26989.873,037,500
Mo 05/11/26966.993,517,500
Fr 05/08/26948.453,559,200
Th 05/07/26974.963,494,900
We 05/06/26987.053,921,200
Tu 05/05/26988.872,955,500
Mo 05/04/26967.933,696,900
Mo 04/20/26919.901,926,300
Fr 04/17/26927.033,266,100
Th 04/16/26903.992,836,600
We 04/15/26905.034,233,400
Tu 04/14/26922.502,360,200
Mo 04/13/26929.552,089,600
Fr 04/10/26939.471,958,900
Th 04/09/26955.191,672,100
We 04/08/26953.302,568,000
Tu 04/07/26931.092,726,900
Mo 04/06/26927.061,821,100
Th 04/02/26935.582,727,100
We 04/01/26954.526,267,900
917.50
2,379,000
We 03/18/26918.053,443,800
Tu 03/17/26930.355,637,500
Mo 03/16/26989.122,289,900
Fr 03/13/26985.081,984,400
Th 03/12/26977.252,340,100
We 03/11/26999.841,446,900
Tu 03/10/261,001.351,663,700
Mo 03/09/261,008.392,802,200
Fr 03/06/26990.332,627,800
Th 03/05/26983.263,769,900
We 03/04/261,003.571,965,500
Tu 03/03/261,007.732,846,000
Mo 03/02/261,017.973,094,300
Fr 02/13/261,040.002,698,700
Th 02/12/261,038.273,592,200
We 02/11/261,015.212,599,900
Tu 02/10/261,025.003,539,400
Mo 02/09/261,044.673,423,800
Fr 02/06/261,058.184,887,100
Th 02/05/261,020.847,742,400
We 02/04/261,107.127,119,400
Tu 02/03/261,003.465,483,900
Mo 02/02/261,044.132,757,100
Fr 01/30/261,037.153,303,100
Th 01/29/261,024.142,293,000
We 01/28/261,023.803,300,200
1,073.29
1,912,600
Tu 01/13/261,077.192,194,200
Mo 01/12/261,081.002,380,200
Fr 01/09/261,063.562,561,900
Th 01/08/261,085.193,156,000
We 01/07/261,108.094,652,800
Tu 01/06/261,064.042,690,700
Mo 01/05/261,041.514,084,800
Fr 01/02/261,080.362,469,100
We 12/31/251,074.681,646,700
Tu 12/30/251,079.751,251,500
Mo 12/29/251,078.731,653,000
Fr 12/26/251,077.751,014,600
We 12/24/251,076.98932,800
1,009.38
4,517,000
We 12/10/25993.642,966,300
Tu 12/09/25982.222,569,700
Mo 12/08/25997.593,088,600
Fr 12/05/251,010.312,502,100
Th 12/04/251,014.493,854,900
We 12/03/251,033.563,447,000
Tu 12/02/251,046.123,280,000
Mo 12/01/251,057.893,070,200
Fr 11/28/251,075.472,732,200
We 11/26/251,104.343,093,700
Tu 11/25/251,109.944,181,500
Mo 11/24/251,070.165,497,200
Fr 11/21/251,059.704,266,700
Fr 11/07/25924.374,373,400
Th 11/06/25937.446,417,400
We 11/05/25925.817,272,900
Tu 11/04/25906.865,911,500
Mo 11/03/25896.535,401,500
Fr 10/31/25862.865,015,000
Th 10/30/25844.506,037,200
We 10/29/25813.533,591,200
Tu 10/28/25820.102,493,500
Mo 10/27/25826.412,114,800
Fr 10/24/25825.452,211,200
Th 10/23/25821.042,632,900
We 10/22/25812.432,930,600
855.35
3,071,700
We 10/08/25845.722,180,900
Tu 10/07/25843.632,610,800
Mo 10/06/25845.053,651,400
Fr 10/03/25839.875,088,500
Th 10/02/25819.854,291,800
We 10/01/25825.4210,124,500
Tu 09/30/25763.006,234,300
Mo 09/29/25726.513,309,200
Fr 09/26/25724.543,559,700
Th 09/25/25714.595,136,400
We 09/24/25741.852,243,000
Tu 09/23/25746.982,910,100
Mo 09/22/25754.952,527,400
Mo 09/08/25738.644,534,600