Eli Lilly and Company (LLY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1188.00 | 1196.80 | 1161.20 | 1185.71 | -0.52% | 2,897,000 |
| 2026-08-06 | 1196.55 | 1230.88 | 1173.50 | 1191.94 | +1.89% | 3,422,400 |
| 2026-08-05 | 1174.00 | 1216.94 | 1138.43 | 1169.86 | +4.86% | 6,445,700 |
| 2026-08-04 | 1117.38 | 1135.83 | 1109.16 | 1115.68 | -0.51% | 4,097,200 |
| 2026-08-03 | 1152.00 | 1161.94 | 1109.15 | 1121.36 | -2.39% | 2,934,000 |
| 2026-07-31 | 1148.51 | 1150.63 | 1119.00 | 1148.84 | -0.53% | 2,884,600 |
| 2026-07-30 | 1174.03 | 1186.65 | 1153.14 | 1154.97 | -4.55% | 3,027,700 |
| 2026-07-29 | 1215.18 | 1229.19 | 1204.80 | 1210.02 | -0.87% | 2,170,900 |
| 2026-07-28 | 1217.60 | 1232.00 | 1205.01 | 1220.66 | +1.93% | 2,375,400 |
| 2026-07-27 | 1201.00 | 1205.05 | 1183.45 | 1197.53 | +0.13% | 1,592,800 |
| 2026-07-24 | 1194.35 | 1206.94 | 1187.50 | 1196.03 | +0.86% | 1,983,300 |
| 2026-07-23 | 1146.62 | 1189.59 | 1141.78 | 1185.87 | +1.97% | 1,909,900 |
| 2026-07-22 | 1173.91 | 1175.00 | 1153.50 | 1163.01 | -1.05% | 1,555,800 |
| 2026-07-21 | 1143.00 | 1177.58 | 1139.00 | 1175.41 | +2.49% | 2,092,000 |
| 2026-07-20 | 1179.65 | 1187.12 | 1144.43 | 1146.90 | -2.73% | 2,644,242 |
| 2026-07-17 | 1159.45 | 1187.95 | 1151.01 | 1179.11 | +0.85% | 2,757,500 |
| 2026-07-16 | 1162.27 | 1189.07 | 1141.20 | 1169.17 | +1.08% | 2,791,100 |
| 2026-07-15 | 1145.50 | 1160.82 | 1134.40 | 1156.63 | +0.35% | 2,552,200 |
| 2026-07-14 | 1166.01 | 1166.01 | 1140.74 | 1152.54 | -2.48% | 2,642,900 |
| 2026-07-13 | 1180.11 | 1196.29 | 1166.01 | 1181.87 | -0.56% | 2,072,700 |
| 2026-07-10 | 1210.31 | 1212.96 | 1178.32 | 1188.58 | -2.33% | 2,010,200 |
| 2026-07-09 | 1211.64 | 1230.00 | 1200.37 | 1216.95 | +0.09% | 2,088,100 |
| 2026-07-08 | 1221.10 | 1241.89 | 1204.16 | 1215.83 | -1.60% | 2,608,600 |
| 2026-07-07 | 1232.88 | 1249.45 | 1222.77 | 1235.56 | +2.96% | 2,933,800 |
| 2026-07-06 | 1208.00 | 1213.79 | 1183.34 | 1200.06 | -1.14% | 2,348,800 |
| 2026-07-02 | 1193.01 | 1232.00 | 1180.30 | 1213.91 | +1.86% | 3,296,100 |
| 2026-07-01 | 1217.51 | 1217.51 | 1173.93 | 1191.74 | -0.64% | 2,720,400 |
| 2026-06-30 | 1228.88 | 1230.05 | 1190.20 | 1199.43 | -2.48% | 3,723,600 |
| 2026-06-29 | 1222.78 | 1238.00 | 1203.14 | 1229.93 | +1.81% | 3,684,700 |
| 2026-06-26 | 1128.80 | 1215.76 | 1128.00 | 1208.12 | +7.13% | 7,725,800 |
| 2026-06-25 | 1126.99 | 1145.43 | 1114.00 | 1127.69 | +0.93% | 2,757,200 |
| 2026-06-24 | 1129.41 | 1135.14 | 1100.98 | 1117.26 | +0.92% | 2,908,200 |
| 2026-06-23 | 1117.00 | 1122.02 | 1079.22 | 1107.08 | +0.45% | 3,316,300 |
| 2026-06-22 | 1112.24 | 1119.45 | 1093.15 | 1102.08 | +0.32% | 3,015,000 |
| 2026-06-18 | 1120.49 | 1122.33 | 1088.66 | 1098.57 | -1.21% | 4,470,500 |
| 2026-06-17 | 1116.70 | 1121.49 | 1104.90 | 1112.00 | -0.94% | 2,383,300 |
| 2026-06-16 | 1138.82 | 1146.69 | 1115.50 | 1122.50 | -0.61% | 2,260,700 |
| 2026-06-15 | 1134.00 | 1137.49 | 1112.01 | 1129.35 | -0.32% | 3,167,200 |
| 2026-06-12 | 1165.00 | 1169.99 | 1132.81 | 1133.00 | -2.41% | 2,438,400 |
| 2026-06-11 | 1139.71 | 1170.12 | 1125.64 | 1160.95 | +2.16% | 2,764,900 |
| 2026-06-10 | 1152.50 | 1166.42 | 1133.53 | 1136.37 | -0.73% | 2,700,600 |
| 2026-06-09 | 1165.00 | 1174.60 | 1137.75 | 1144.68 | -0.39% | 3,822,000 |
| 2026-06-08 | 1159.00 | 1182.73 | 1143.60 | 1149.15 | +1.57% | 4,504,400 |
| 2026-06-05 | 1142.97 | 1166.29 | 1131.03 | 1131.42 | +0.55% | 4,126,200 |
| 2026-06-04 | 1108.60 | 1140.46 | 1101.62 | 1125.27 | +4.31% | 4,046,700 |
| 2026-06-03 | 1059.50 | 1093.28 | 1053.51 | 1078.78 | +1.37% | 2,655,600 |
| 2026-06-02 | 1067.37 | 1078.22 | 1052.15 | 1064.15 | -1.67% | 2,408,500 |
| 2026-06-01 | 1095.00 | 1106.17 | 1071.60 | 1082.20 | -2.06% | 2,693,400 |
| 2026-05-29 | 1127.00 | 1132.66 | 1089.01 | 1105.00 | -1.93% | 4,600,800 |
| 2026-05-28 | 1096.64 | 1149.10 | 1092.01 | 1126.80 | +4.05% | 4,600,700 |
| 2026-05-27 | 1072.26 | 1093.00 | 1069.90 | 1082.92 | +1.71% | 2,583,000 |
| 2026-05-26 | 1075.00 | 1082.00 | 1060.36 | 1064.74 | -0.02% | 2,981,000 |
| 2026-05-22 | 1049.81 | 1070.34 | 1047.07 | 1065.00 | +2.24% | 3,470,600 |
| 2026-05-21 | 1024.30 | 1047.30 | 1022.00 | 1041.65 | +2.24% | 2,705,200 |
| 2026-05-20 | 1024.99 | 1037.88 | 1003.69 | 1018.87 | -0.25% | 2,998,800 |
| 2026-05-19 | 989.51 | 1021.80 | 984.60 | 1021.41 | +3.37% | 3,796,000 |
| 2026-05-18 | 1000.61 | 1003.00 | 978.87 | 988.09 | -1.67% | 2,016,000 |
| 2026-05-15 | 1006.98 | 1014.38 | 997.41 | 1004.92 | -0.18% | 2,820,700 |
| 2026-05-14 | 1017.49 | 1018.17 | 996.01 | 1006.70 | -0.89% | 1,751,700 |
| 2026-05-13 | 994.75 | 1022.82 | 992.00 | 1015.75 | +2.61% | 3,486,400 |
| 2026-05-12 | 974.44 | 997.52 | 971.18 | 989.87 | +2.37% | 3,037,500 |
| 2026-05-11 | 949.00 | 995.00 | 943.26 | 966.99 | +1.95% | 3,517,500 |
| 2026-05-08 | 974.07 | 980.00 | 947.51 | 948.45 | -2.72% | 3,559,200 |
| 2026-05-07 | 985.37 | 989.00 | 967.10 | 974.96 | -1.22% | 3,494,900 |
| 2026-05-06 | 991.35 | 996.49 | 983.50 | 987.05 | -0.18% | 3,921,200 |
| 2026-05-05 | 971.89 | 992.80 | 964.41 | 988.87 | +2.16% | 2,955,500 |
| 2026-05-04 | 960.00 | 974.22 | 951.76 | 967.93 | +0.48% | 3,696,900 |
| 2026-05-01 | 948.95 | 984.45 | 943.80 | 963.33 | +3.07% | 4,352,400 |
| 2026-04-30 | 898.78 | 945.50 | 896.80 | 934.60 | +9.80% | 8,236,700 |
| 2026-04-29 | 866.04 | 869.02 | 850.51 | 851.21 | -2.61% | 3,904,600 |
| 2026-04-28 | 871.90 | 878.15 | 863.35 | 874.00 | +0.66% | 2,561,300 |
| 2026-04-27 | 878.13 | 891.20 | 868.04 | 868.27 | -1.77% | 2,700,300 |
| 2026-04-24 | 900.01 | 900.42 | 871.73 | 883.96 | -3.67% | 4,463,700 |
| 2026-04-23 | 929.49 | 930.00 | 911.89 | 917.65 | -0.42% | 2,149,200 |
| 2026-04-22 | 906.40 | 922.54 | 902.23 | 921.48 | +2.04% | 2,623,800 |
| 2026-04-21 | 910.20 | 913.05 | 881.11 | 903.02 | -1.83% | 4,062,800 |
| 2026-04-20 | 926.90 | 929.64 | 912.50 | 919.90 | -0.77% | 1,926,300 |
| 2026-04-17 | 917.80 | 929.99 | 917.80 | 927.03 | +2.55% | 3,266,100 |
| 2026-04-16 | 911.67 | 920.00 | 898.15 | 903.99 | -0.11% | 2,836,600 |
| 2026-04-15 | 923.50 | 930.00 | 888.03 | 905.03 | -1.89% | 4,233,400 |
| 2026-04-14 | 925.00 | 939.93 | 915.04 | 922.50 | -0.76% | 2,360,200 |
| 2026-04-13 | 939.97 | 945.90 | 927.17 | 929.55 | -1.06% | 2,089,600 |
| 2026-04-10 | 963.69 | 963.94 | 935.54 | 939.47 | -1.65% | 1,958,900 |
| 2026-04-09 | 948.47 | 963.76 | 939.29 | 955.19 | +0.20% | 1,672,100 |
| 2026-04-08 | 941.52 | 961.14 | 933.13 | 953.30 | +2.39% | 2,568,000 |
| 2026-04-07 | 924.50 | 932.66 | 898.45 | 931.09 | +0.43% | 2,726,900 |
| 2026-04-06 | 932.04 | 936.00 | 919.78 | 927.06 | -0.91% | 1,821,100 |
| 2026-04-02 | 945.00 | 957.69 | 930.02 | 935.58 | -1.98% | 2,727,100 |
| 2026-04-01 | 926.88 | 976.68 | 925.99 | 954.52 | +3.78% | 6,267,900 |
| 2026-03-31 | 893.49 | 924.14 | 892.14 | 919.77 | +3.74% | 3,464,200 |
| 2026-03-30 | 888.48 | 897.43 | 883.11 | 886.63 | +0.96% | 3,070,200 |
| 2026-03-27 | 896.00 | 900.83 | 877.11 | 878.24 | -2.09% | 2,740,802 |
| 2026-03-26 | 912.38 | 916.35 | 896.29 | 897.00 | -2.11% | 2,163,159 |
| 2026-03-25 | 912.49 | 922.15 | 909.09 | 916.31 | +1.47% | 2,177,748 |
| 2026-03-24 | 907.00 | 908.67 | 895.61 | 903.02 | -0.83% | 2,572,679 |
| 2026-03-23 | 913.49 | 926.77 | 907.23 | 910.55 | +0.42% | 2,817,548 |
| 2026-03-20 | 910.55 | 925.38 | 899.29 | 906.70 | -1.18% | 4,818,789 |
| 2026-03-19 | 914.00 | 924.53 | 910.86 | 917.50 | -0.06% | 2,378,979 |
| 2026-03-18 | 925.00 | 929.00 | 905.11 | 918.05 | -1.32% | 3,443,808 |
| 2026-03-17 | 978.92 | 981.16 | 925.25 | 930.35 | -5.94% | 5,637,508 |
| 2026-03-16 | 991.98 | 998.17 | 975.51 | 989.12 | +0.41% | 2,289,888 |
| 2026-03-13 | 980.13 | 1003.22 | 978.00 | 985.08 | +0.80% | 1,984,353 |
| 2026-03-12 | 993.45 | 994.50 | 973.16 | 977.25 | -2.26% | 2,340,074 |
| 2026-03-11 | 1000.03 | 1002.93 | 990.30 | 999.84 | -0.15% | 1,448,032 |
| 2026-03-10 | 1006.00 | 1012.00 | 994.00 | 1001.35 | -0.70% | 1,663,668 |
| 2026-03-09 | 986.89 | 1008.93 | 980.58 | 1008.39 | +1.82% | 2,802,169 |
| 2026-03-06 | 975.00 | 991.22 | 966.09 | 990.33 | +0.72% | 2,627,805 |
| 2026-03-05 | 990.00 | 993.56 | 965.60 | 983.26 | -2.02% | 3,774,397 |
| 2026-03-04 | 1011.63 | 1015.66 | 993.66 | 1003.57 | -0.41% | 1,965,539 |
| 2026-03-03 | 1015.00 | 1020.01 | 995.07 | 1007.73 | -1.01% | 2,845,962 |
| 2026-03-02 | 1044.62 | 1056.20 | 1013.00 | 1017.97 | -3.23% | 3,094,287 |
| 2026-02-27 | 1019.17 | 1053.00 | 1017.36 | 1051.99 | +2.93% | 4,325,931 |
| 2026-02-26 | 1024.08 | 1026.91 | 1007.38 | 1022.02 | -0.66% | 2,666,432 |
| 2026-02-25 | 1036.58 | 1053.63 | 1027.00 | 1028.83 | -1.28% | 2,481,897 |
| 2026-02-24 | 1042.95 | 1058.90 | 1024.08 | 1042.15 | -1.55% | 2,803,100 |
| 2026-02-23 | 1047.02 | 1064.45 | 1034.00 | 1058.56 | +4.86% | 4,767,602 |
| 2026-02-20 | 1023.86 | 1028.65 | 1002.46 | 1009.52 | -1.34% | 3,249,409 |
| 2026-02-19 | 1010.82 | 1025.22 | 1007.00 | 1023.22 | +0.26% | 2,145,764 |
| 2026-02-18 | 1032.36 | 1037.54 | 1011.31 | 1020.56 | -1.50% | 3,236,905 |
| 2026-02-17 | 1045.61 | 1067.00 | 1034.88 | 1036.05 | -0.38% | 2,984,593 |
| 2026-02-13 | 1039.98 | 1064.34 | 1033.69 | 1040.00 | +0.17% | 2,698,728 |
| 2026-02-12 | 1024.87 | 1059.84 | 1012.00 | 1038.27 | +2.27% | 3,592,200 |
| 2026-02-11 | 1026.50 | 1030.10 | 1012.62 | 1015.21 | -0.96% | 2,599,900 |
| 2026-02-10 | 1050.66 | 1055.65 | 1023.88 | 1025.00 | -1.88% | 3,539,400 |
| 2026-02-09 | 1077.09 | 1106.94 | 1042.92 | 1044.67 | -1.28% | 3,423,800 |
| 2026-02-06 | 1056.00 | 1060.02 | 1033.27 | 1058.18 | +3.66% | 4,887,100 |
| 2026-02-05 | 1065.50 | 1075.00 | 1005.83 | 1020.84 | -7.79% | 7,742,400 |
| 2026-02-04 | 1075.12 | 1114.00 | 1065.00 | 1107.12 | +10.33% | 7,119,400 |
| 2026-02-03 | 1040.75 | 1048.80 | 993.58 | 1003.46 | -3.90% | 5,483,900 |
| 2026-02-02 | 1037.57 | 1057.41 | 1037.57 | 1044.13 | +0.67% | 2,757,100 |
| 2026-01-30 | 1033.30 | 1048.57 | 1020.00 | 1037.15 | +1.27% | 3,303,100 |
| 2026-01-29 | 1025.36 | 1040.00 | 1018.00 | 1024.14 | +0.03% | 2,293,000 |
| 2026-01-28 | 1029.11 | 1029.69 | 1004.14 | 1023.80 | -1.51% | 3,300,200 |
| 2026-01-27 | 1064.11 | 1073.39 | 1034.81 | 1039.51 | -2.19% | 2,587,900 |
| 2026-01-26 | 1062.21 | 1067.08 | 1043.32 | 1062.75 | -0.14% | 2,244,900 |
| 2026-01-23 | 1083.73 | 1084.32 | 1063.02 | 1064.29 | -2.12% | 2,592,900 |
| 2026-01-22 | 1078.52 | 1095.48 | 1071.74 | 1087.38 | +0.82% | 2,478,200 |
| 2026-01-21 | 1043.86 | 1081.33 | 1042.02 | 1078.52 | +3.58% | 3,685,900 |
| 2026-01-20 | 1028.15 | 1045.85 | 1015.96 | 1041.29 | +0.28% | 2,484,900 |
| 2026-01-16 | 1024.43 | 1049.94 | 1018.00 | 1038.40 | +0.53% | 3,829,000 |
| 2026-01-15 | 1062.56 | 1067.65 | 1012.57 | 1032.97 | -3.76% | 4,183,400 |
| 2026-01-14 | 1081.75 | 1084.00 | 1061.12 | 1073.29 | -0.36% | 1,912,600 |
| 2026-01-13 | 1083.00 | 1090.22 | 1069.09 | 1077.19 | -0.35% | 2,194,200 |
| 2026-01-12 | 1058.00 | 1083.36 | 1058.00 | 1081.00 | +1.64% | 2,380,200 |
| 2026-01-09 | 1086.83 | 1104.52 | 1063.03 | 1063.56 | -1.99% | 2,561,900 |
| 2026-01-08 | 1113.69 | 1133.95 | 1070.15 | 1085.19 | -2.07% | 3,156,000 |
| 2026-01-07 | 1077.00 | 1117.66 | 1075.96 | 1108.09 | +4.14% | 4,652,800 |
| 2026-01-06 | 1044.11 | 1070.83 | 1039.93 | 1064.04 | +2.16% | 2,690,700 |
| 2026-01-05 | 1069.23 | 1085.38 | 1033.38 | 1041.51 | -3.60% | 4,084,800 |
| 2026-01-02 | 1076.40 | 1080.66 | 1052.08 | 1080.36 | +0.53% | 2,469,100 |
| 2025-12-31 | 1079.76 | 1083.50 | 1074.43 | 1074.68 | -0.47% | 1,646,700 |
| 2025-12-30 | 1078.96 | 1082.37 | 1072.07 | 1079.75 | +0.09% | 1,251,500 |
| 2025-12-29 | 1077.95 | 1085.50 | 1074.38 | 1078.73 | +0.09% | 1,653,000 |
| 2025-12-26 | 1076.98 | 1081.39 | 1068.30 | 1077.75 | +0.07% | 1,014,600 |
| 2025-12-24 | 1074.64 | 1085.73 | 1072.71 | 1076.98 | +0.50% | 932,800 |
| 2025-12-23 | 1063.50 | 1088.48 | 1063.50 | 1071.64 | -0.45% | 2,108,600 |
| 2025-12-22 | 1076.72 | 1083.48 | 1063.00 | 1076.48 | +0.47% | 2,625,600 |
| 2025-12-19 | 1059.01 | 1075.38 | 1059.01 | 1071.44 | +1.38% | 5,829,100 |
| 2025-12-18 | 1041.80 | 1079.26 | 1039.54 | 1056.88 | +1.45% | 3,848,600 |
| 2025-12-17 | 1064.30 | 1064.30 | 1036.41 | 1041.79 | -1.19% | 3,726,600 |
| 2025-12-16 | 1063.50 | 1068.25 | 1036.23 | 1054.29 | -0.74% | 4,024,500 |
| 2025-12-15 | 1032.55 | 1065.00 | 1032.55 | 1062.19 | +3.38% | 4,648,400 |
| 2025-12-12 | 1008.76 | 1028.90 | 1003.50 | 1027.51 | +1.80% | 3,275,200 |
| 2025-12-11 | 1008.15 | 1031.56 | 987.00 | 1009.38 | +1.58% | 4,517,000 |
| 2025-12-10 | 985.00 | 1003.00 | 977.12 | 993.64 | +1.16% | 2,966,300 |
| 2025-12-09 | 1002.84 | 1012.00 | 979.18 | 982.22 | -1.54% | 2,569,700 |
| 2025-12-08 | 1010.74 | 1014.20 | 988.88 | 997.59 | -1.26% | 3,088,600 |
| 2025-12-05 | 1023.84 | 1027.39 | 1004.00 | 1010.31 | -0.41% | 2,502,100 |
| 2025-12-04 | 1032.63 | 1032.63 | 1007.18 | 1014.49 | -1.85% | 3,854,900 |
| 2025-12-03 | 1046.39 | 1051.48 | 1022.32 | 1033.56 | -1.20% | 3,447,000 |
| 2025-12-02 | 1052.57 | 1068.18 | 1040.36 | 1046.12 | -1.11% | 3,280,000 |
| 2025-12-01 | 1074.38 | 1084.15 | 1055.00 | 1057.89 | -1.63% | 3,070,200 |
| 2025-11-28 | 1096.72 | 1099.05 | 1067.69 | 1075.47 | -2.61% | 2,732,200 |
| 2025-11-26 | 1102.00 | 1111.99 | 1098.10 | 1104.34 | -0.50% | 3,093,700 |
| 2025-11-25 | 1075.83 | 1111.11 | 1073.25 | 1109.94 | +3.72% | 4,181,500 |
| 2025-11-24 | 1056.77 | 1075.72 | 1049.38 | 1070.16 | +0.99% | 5,497,200 |
| 2025-11-21 | 1041.00 | 1066.65 | 1038.00 | 1059.70 | +1.57% | 4,266,700 |
| 2025-11-20 | 1045.50 | 1057.00 | 1038.25 | 1043.29 | -0.60% | 3,135,700 |
| 2025-11-19 | 1029.64 | 1055.59 | 1026.25 | 1049.60 | +1.90% | 3,571,200 |
| 2025-11-18 | 1014.01 | 1040.72 | 1014.01 | 1030.05 | +0.82% | 3,430,500 |
| 2025-11-17 | 1003.72 | 1032.14 | 998.30 | 1021.70 | -0.35% | 4,720,000 |
| 2025-11-14 | 1009.00 | 1033.62 | 1007.79 | 1025.28 | +0.24% | 3,862,300 |
| 2025-11-13 | 1010.09 | 1032.95 | 1010.09 | 1022.87 | +0.50% | 4,153,600 |
| 2025-11-12 | 993.12 | 1022.42 | 990.10 | 1017.78 | +2.95% | 5,185,200 |
| 2025-11-11 | 966.55 | 999.95 | 965.29 | 988.62 | +2.27% | 4,166,400 |
| 2025-11-10 | 939.74 | 981.99 | 938.41 | 966.64 | +4.57% | 5,696,600 |
| 2025-11-07 | 931.17 | 932.00 | 900.90 | 924.37 | -1.39% | 4,373,400 |
| 2025-11-06 | 928.00 | 949.90 | 916.26 | 937.44 | +1.26% | 6,417,400 |
| 2025-11-05 | 911.00 | 955.46 | 907.86 | 925.81 | +2.09% | 7,272,900 |
| 2025-11-04 | 891.41 | 915.22 | 883.64 | 906.86 | +1.15% | 5,911,500 |
| 2025-11-03 | 866.53 | 901.34 | 862.62 | 896.53 | +3.90% | 5,401,500 |
| 2025-10-31 | 839.16 | 869.91 | 834.19 | 862.86 | +2.17% | 5,015,000 |
| 2025-10-30 | 837.50 | 853.00 | 812.25 | 844.50 | +3.81% | 6,037,200 |
| 2025-10-29 | 827.31 | 830.29 | 809.63 | 813.53 | -0.80% | 3,591,200 |
| 2025-10-28 | 826.00 | 829.46 | 814.05 | 820.10 | -0.76% | 2,493,500 |
| 2025-10-27 | 825.00 | 826.42 | 811.48 | 826.41 | +0.12% | 2,114,800 |
| 2025-10-24 | 815.21 | 834.15 | 812.50 | 825.45 | +0.54% | 2,211,200 |
| 2025-10-23 | 806.40 | 824.70 | 806.02 | 821.04 | +1.06% | 2,632,900 |
| 2025-10-22 | 798.40 | 815.94 | 793.82 | 812.43 | +1.61% | 2,930,600 |
| 2025-10-21 | 806.93 | 812.99 | 798.71 | 799.57 | -1.16% | 2,099,500 |
| 2025-10-20 | 805.60 | 809.41 | 799.77 | 808.96 | +0.76% | 2,279,700 |
| 2025-10-17 | 788.96 | 804.44 | 783.85 | 802.83 | -2.02% | 3,983,000 |
| 2025-10-16 | 825.07 | 834.70 | 815.37 | 819.38 | -0.87% | 2,272,900 |
| 2025-10-15 | 812.50 | 830.19 | 808.58 | 826.57 | +1.75% | 2,355,800 |
| 2025-10-14 | 822.09 | 822.09 | 806.00 | 812.35 | -0.86% | 1,928,400 |
| 2025-10-13 | 832.68 | 835.32 | 817.35 | 819.40 | -1.69% | 2,167,500 |
| 2025-10-10 | 858.00 | 864.35 | 830.11 | 833.49 | -2.56% | 3,431,000 |
| 2025-10-09 | 851.69 | 860.25 | 845.70 | 855.35 | +1.14% | 3,071,700 |
| 2025-10-08 | 850.00 | 856.00 | 844.99 | 845.72 | +0.25% | 2,180,900 |
| 2025-10-07 | 845.00 | 848.54 | 836.58 | 843.63 | -0.17% | 2,610,800 |
| 2025-10-06 | 839.95 | 856.57 | 838.66 | 845.05 | +0.62% | 3,651,400 |
| 2025-10-03 | 824.94 | 848.13 | 816.10 | 839.87 | +2.44% | 5,088,500 |
| 2025-10-02 | 814.36 | 834.46 | 812.81 | 819.85 | -0.67% | 4,291,800 |
| 2025-10-01 | 763.30 | 833.30 | 763.30 | 825.42 | +8.18% | 10,124,500 |
| 2025-09-30 | 726.96 | 766.35 | 725.31 | 763.00 | +5.02% | 6,234,300 |
| 2025-09-29 | 725.55 | 727.86 | 716.08 | 726.51 | +0.27% | 3,309,200 |
| 2025-09-26 | 724.12 | 729.00 | 717.08 | 724.54 | +1.39% | 3,559,700 |
| 2025-09-25 | 737.67 | 740.00 | 712.05 | 714.59 | -3.67% | 5,136,400 |
| 2025-09-24 | 745.99 | 746.94 | 736.16 | 741.85 | -0.69% | 2,243,000 |
| 2025-09-23 | 750.57 | 753.00 | 743.17 | 746.98 | -1.06% | 2,910,100 |
| 2025-09-22 | 748.56 | 762.04 | 746.27 | 754.95 | +0.39% | 2,527,400 |
| 2025-09-19 | 765.00 | 765.00 | 749.20 | 751.99 | -1.43% | 7,349,500 |
| 2025-09-18 | 761.38 | 772.54 | 759.01 | 762.93 | +0.37% | 3,464,000 |
| 2025-09-17 | 761.49 | 776.96 | 756.34 | 760.13 | -0.60% | 3,471,200 |
| 2025-09-16 | 745.41 | 770.38 | 744.54 | 764.71 | +2.21% | 3,881,300 |
| 2025-09-15 | 753.07 | 756.34 | 742.11 | 748.19 | -0.95% | 2,790,900 |
| 2025-09-12 | 760.17 | 761.60 | 748.00 | 755.39 | -0.12% | 2,198,300 |
| 2025-09-11 | 752.48 | 761.13 | 750.37 | 756.28 | +0.22% | 2,197,500 |
| 2025-09-10 | 748.09 | 755.80 | 742.49 | 754.62 | +0.53% | 2,477,400 |
| 2025-09-09 | 734.18 | 752.84 | 733.87 | 750.61 | +1.62% | 2,986,900 |
| 2025-09-08 | 729.71 | 742.70 | 719.22 | 738.64 | +1.57% | 4,534,600 |
| 2025-09-05 | 744.70 | 744.70 | 722.57 | 727.21 | -2.11% | 3,958,200 |
| 2025-09-04 | 736.32 | 747.00 | 735.33 | 742.91 | +0.69% | 2,423,400 |
| 2025-09-03 | 732.02 | 737.83 | 729.02 | 737.83 | +0.36% | 2,222,500 |
| 2025-09-02 | 727.99 | 737.14 | 723.64 | 735.19 | +0.36% | 3,222,500 |
| 2025-08-29 | 732.32 | 737.42 | 728.50 | 732.58 | +0.08% | 2,551,200 |
| 2025-08-28 | 735.80 | 738.59 | 726.34 | 731.96 | -0.30% | 3,117,000 |
| 2025-08-27 | 736.96 | 746.59 | 731.55 | 734.17 | -0.25% | 4,326,200 |
| 2025-08-26 | 716.24 | 736.18 | 713.10 | 736.03 | +5.85% | 7,695,600 |
| 2025-08-25 | 711.00 | 713.50 | 694.23 | 695.33 | -2.30% | 2,898,100 |
| 2025-08-22 | 715.04 | 719.46 | 709.43 | 711.68 | +0.26% | 3,222,700 |
| 2025-08-21 | 705.20 | 718.40 | 705.20 | 709.82 | +0.62% | 3,617,300 |
| 2025-08-20 | 701.52 | 705.80 | 685.15 | 705.44 | +0.32% | 4,139,400 |
| 2025-08-19 | 706.61 | 714.27 | 698.55 | 703.21 | +0.74% | 5,941,000 |
| 2025-08-18 | 695.02 | 707.75 | 693.50 | 698.05 | -0.45% | 4,997,300 |
| 2025-08-15 | 694.20 | 706.79 | 685.80 | 701.23 | +2.45% | 8,224,600 |
| 2025-08-14 | 662.00 | 685.48 | 655.10 | 684.43 | +3.62% | 8,395,900 |
| 2025-08-13 | 650.40 | 661.75 | 644.50 | 660.49 | +3.29% | 6,310,000 |
| 2025-08-12 | 639.50 | 646.18 | 629.40 | 639.43 | +0.66% | 6,897,400 |
| 2025-08-11 | 629.42 | 654.44 | 625.90 | 635.22 | +1.53% | 11,294,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+11.25%). Worst month: Jul (-5.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Eli Lilly and Company's (LLY) latest close?
1185.71 on 2026-08-07, from the Closelook data lake's daily price record.
What is LLY's 52-week high and low?
1249.45 high and 623.78 low over the trailing 52 weeks, as of 2026-08-07.
What is Eli Lilly and Company's strongest and weakest month historically?
Historically, LLY's strongest calendar month has been Aug (average +11.25%) and its weakest Jul (average -5.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.