Eli Lilly and Company LLY
1,443.50 USD +17.95 (+1.26%)
Regular-session close
1,439.99 -3.51 -0.24%
After hours · Nov 13, 7:57 PM ET
1,419.81 Day range 1,449.64
851.21 52-week range 1,443.50
- YTD
- +34.32%
- 1 year
- +41.12%
LLY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,429.91 | 1,449.64 | 1,419.81 | 1,443.50 | +16.22 | +1.14% | 1,859,965 |
| Nov 12, 2026 | 1,446.55 | 1,460.00 | 1,427.28 | 1,427.28 | -10.01 | -0.70% | 2,407,800 |
| Nov 11, 2026 | 1,418.08 | 1,440.47 | 1,414.37 | 1,437.29 | +5.00 | +0.35% | 1,872,700 |
| Nov 10, 2026 | 1,408.49 | 1,438.88 | 1,400.00 | 1,432.29 | +20.34 | +1.44% | 3,017,000 |
| Nov 9, 2026 | 1,365.40 | 1,419.67 | 1,364.58 | 1,411.95 | +57.95 | +4.28% | 4,029,800 |
| Nov 6, 2026 | 1,350.45 | 1,377.28 | 1,333.22 | 1,354.00 | -10.73 | -0.79% | 3,803,200 |
| Nov 5, 2026 | 1,434.00 | 1,453.00 | 1,364.73 | 1,364.73 | -53.26 | -3.76% | 4,878,900 |
| Nov 4, 2026 | 1,440.00 | 1,445.96 | 1,401.59 | 1,417.99 | +8.61 | +0.61% | 3,637,300 |
| Nov 3, 2026 | 1,399.63 | 1,437.00 | 1,393.47 | 1,409.38 | -1.61 | -0.11% | 2,841,300 |
| Nov 2, 2026 | 1,393.15 | 1,421.99 | 1,382.02 | 1,410.99 | -6.55 | -0.46% | 3,730,600 |
| Oct 30, 2026 | 1,428.83 | 1,449.68 | 1,408.36 | 1,417.54 | +43.84 | +3.19% | 5,247,800 |
| Oct 29, 2026 | 1,332.73 | 1,408.38 | 1,330.00 | 1,373.70 | +85.40 | +6.63% | 4,373,500 |
| Oct 28, 2026 | 1,268.55 | 1,299.43 | 1,260.34 | 1,288.30 | +6.39 | +0.50% | 2,052,000 |
| Oct 27, 2026 | 1,273.50 | 1,297.92 | 1,272.07 | 1,281.91 | +2.77 | +0.22% | 1,848,700 |
| Oct 26, 2026 | 1,286.39 | 1,296.90 | 1,273.73 | 1,279.14 | +5.68 | +0.45% | 2,105,600 |
| Oct 23, 2026 | 1,304.15 | 1,307.92 | 1,257.62 | 1,273.46 | -33.23 | -2.54% | 2,275,800 |
| Oct 22, 2026 | 1,281.76 | 1,321.21 | 1,275.10 | 1,306.69 | +35.94 | +2.83% | 2,654,400 |
| Oct 21, 2026 | 1,266.91 | 1,279.28 | 1,261.08 | 1,270.75 | -12.91 | -1.01% | 1,875,800 |
| Oct 20, 2026 | 1,263.50 | 1,311.75 | 1,260.17 | 1,283.66 | +43.32 | +3.49% | 2,966,500 |
| Oct 19, 2026 | 1,243.39 | 1,259.75 | 1,239.10 | 1,240.34 | -16.69 | -1.33% | 1,959,500 |
| Oct 16, 2026 | 1,256.00 | 1,274.56 | 1,251.25 | 1,257.03 | +5.42 | +0.43% | 2,412,800 |
| Oct 15, 2026 | 1,235.04 | 1,275.88 | 1,230.66 | 1,251.61 | +42.87 | +3.55% | 3,752,100 |
| Oct 14, 2026 | 1,177.87 | 1,216.71 | 1,174.24 | 1,208.74 | +42.23 | +3.62% | 3,162,600 |
| Oct 13, 2026 | 1,190.70 | 1,193.30 | 1,158.41 | 1,166.51 | -16.11 | -1.36% | 1,843,200 |
| Oct 12, 2026 | 1,181.24 | 1,188.70 | 1,172.81 | 1,182.62 | +3.35 | +0.28% | 1,252,000 |
| Oct 9, 2026 | 1,153.56 | 1,179.82 | 1,151.67 | 1,179.27 | +9.67 | +0.83% | 1,392,100 |
| Oct 8, 2026 | 1,183.50 | 1,186.09 | 1,131.21 | 1,169.60 | -19.12 | -1.61% | 3,090,500 |
| Oct 7, 2026 | 1,173.62 | 1,206.63 | 1,166.00 | 1,188.72 | +31.23 | +2.70% | 2,303,500 |
| Oct 6, 2026 | 1,147.15 | 1,177.07 | 1,139.98 | 1,157.49 | +14.37 | +1.26% | 2,131,000 |
| Oct 5, 2026 | 1,150.76 | 1,165.73 | 1,139.50 | 1,143.12 | +0.27 | +0.02% | 1,976,600 |
| Oct 2, 2026 | 1,153.82 | 1,164.92 | 1,136.66 | 1,142.85 | -7.00 | -0.61% | 2,052,300 |
| Oct 1, 2026 | 1,155.00 | 1,158.72 | 1,139.85 | 1,149.85 | -7.23 | -0.62% | 2,172,500 |
| Sep 30, 2026 | 1,186.49 | 1,215.00 | 1,155.27 | 1,157.08 | -27.55 | -2.33% | 3,407,700 |
| Sep 29, 2026 | 1,186.05 | 1,192.94 | 1,168.47 | 1,184.63 | -0.15 | -0.01% | 1,658,100 |
| Sep 28, 2026 | 1,180.30 | 1,194.09 | 1,172.56 | 1,184.78 | +1.32 | +0.11% | 1,971,200 |
| Sep 25, 2026 | 1,185.32 | 1,190.00 | 1,160.84 | 1,183.46 | +1.57 | +0.13% | 1,923,200 |
| Sep 24, 2026 | 1,156.67 | 1,197.79 | 1,151.00 | 1,181.89 | +30.90 | +2.68% | 2,417,700 |
| Sep 23, 2026 | 1,174.71 | 1,188.88 | 1,145.98 | 1,150.99 | -19.15 | -1.64% | 2,154,100 |
| Sep 22, 2026 | 1,146.15 | 1,180.53 | 1,139.26 | 1,170.14 | +5.25 | +0.45% | 2,453,100 |
| Sep 21, 2026 | 1,144.50 | 1,170.90 | 1,134.41 | 1,164.89 | +11.96 | +1.04% | 2,476,600 |
| Sep 18, 2026 | 1,150.00 | 1,157.60 | 1,140.27 | 1,152.93 | +0.49 | +0.04% | 4,542,600 |
| Sep 17, 2026 | 1,150.27 | 1,159.75 | 1,138.26 | 1,152.44 | +14.62 | +1.28% | 1,896,400 |
| Sep 16, 2026 | 1,137.31 | 1,151.23 | 1,132.63 | 1,137.82 | +1.71 | +0.15% | 1,475,400 |
| Sep 15, 2026 | 1,156.63 | 1,161.00 | 1,131.59 | 1,136.11 | -2.17 | -0.19% | 1,885,200 |
| Sep 14, 2026 | 1,142.20 | 1,153.95 | 1,130.50 | 1,138.28 | +22.58 | +2.02% | 2,129,600 |
| Sep 11, 2026 | 1,129.41 | 1,131.44 | 1,113.29 | 1,115.70 | -7.30 | -0.65% | 1,837,200 |
| Sep 10, 2026 | 1,126.08 | 1,133.79 | 1,120.52 | 1,123.00 | -1.21 | -0.11% | 1,995,600 |
| Sep 9, 2026 | 1,127.61 | 1,138.79 | 1,119.00 | 1,124.21 | +0.30 | +0.03% | 2,045,000 |
| Sep 8, 2026 | 1,133.00 | 1,134.53 | 1,113.55 | 1,123.91 | -25.45 | -2.21% | 2,400,500 |
| Sep 4, 2026 | 1,150.61 | 1,158.44 | 1,138.31 | 1,149.36 | -10.24 | -0.88% | 2,218,900 |
| Sep 3, 2026 | 1,170.00 | 1,171.66 | 1,137.50 | 1,159.60 | -0.48 | -0.04% | 2,550,500 |
| Sep 2, 2026 | 1,164.15 | 1,187.83 | 1,158.00 | 1,160.08 | +0.08 | +0.01% | 2,445,100 |
| Sep 1, 2026 | 1,188.00 | 1,188.33 | 1,156.85 | 1,160.00 | +3.27 | +0.28% | 2,520,100 |
| Aug 31, 2026 | 1,168.47 | 1,171.45 | 1,147.00 | 1,156.73 | -17.88 | -1.52% | 3,055,800 |
| Aug 28, 2026 | 1,172.66 | 1,180.00 | 1,162.93 | 1,174.61 | -1.49 | -0.13% | 2,450,800 |
| Aug 27, 2026 | 1,182.25 | 1,190.11 | 1,171.71 | 1,176.10 | -13.31 | -1.12% | 2,730,600 |
| Aug 26, 2026 | 1,234.00 | 1,235.78 | 1,180.01 | 1,189.41 | -44.25 | -3.59% | 3,000,500 |
| Aug 25, 2026 | 1,249.00 | 1,264.73 | 1,229.79 | 1,233.66 | -13.27 | -1.06% | 2,141,100 |
| Aug 24, 2026 | 1,262.14 | 1,262.14 | 1,230.95 | 1,246.93 | -8.47 | -0.67% | 1,664,600 |
| Aug 21, 2026 | 1,232.00 | 1,271.22 | 1,230.00 | 1,255.40 | +11.00 | +0.88% | 2,497,300 |
| Aug 20, 2026 | 1,274.13 | 1,280.28 | 1,243.23 | 1,244.40 | -35.94 | -2.81% | 2,621,400 |
| Aug 19, 2026 | 1,245.81 | 1,292.65 | 1,240.54 | 1,280.34 | +54.61 | +4.46% | 4,541,800 |
| Aug 18, 2026 | 1,200.00 | 1,228.47 | 1,194.01 | 1,225.73 | +42.57 | +3.60% | 2,509,100 |
| Aug 17, 2026 | 1,175.20 | 1,198.52 | 1,163.50 | 1,183.16 | +3.00 | +0.25% | 1,807,000 |
| Aug 14, 2026 | 1,194.01 | 1,199.00 | 1,171.20 | 1,180.16 | -28.84 | -2.39% | 2,274,500 |
65 days, newest first. Daily bars as drawn on the LLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.