Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,010.31
-4.18 (-0.41%)
At close: Dec 5, 2025, 4:00 PM EST
1,014.40
+4.09 (0.40%)
After-hours: Dec 5, 2025, 7:59 PM EST
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,023.84 | 1,027.39 | 1,004.00 | 1,010.31 | 1,010.31 | -0.41% | 2,445,243 |
| Dec 4, 2025 | 1,032.63 | 1,032.63 | 1,007.18 | 1,014.49 | 1,014.49 | -1.85% | 3,828,051 |
| Dec 3, 2025 | 1,046.39 | 1,051.48 | 1,022.32 | 1,033.56 | 1,033.56 | -1.20% | 3,380,660 |
| Dec 2, 2025 | 1,052.57 | 1,068.18 | 1,040.36 | 1,046.12 | 1,046.12 | -1.11% | 3,275,924 |
| Dec 1, 2025 | 1,074.38 | 1,084.15 | 1,055.00 | 1,057.89 | 1,057.89 | -1.63% | 3,065,911 |
| Nov 28, 2025 | 1,096.72 | 1,099.05 | 1,067.69 | 1,075.47 | 1,075.47 | -2.61% | 2,679,190 |
| Nov 26, 2025 | 1,102.00 | 1,111.99 | 1,098.10 | 1,104.34 | 1,104.34 | -0.50% | 3,073,908 |
| Nov 25, 2025 | 1,075.83 | 1,111.11 | 1,073.25 | 1,109.94 | 1,109.94 | 3.72% | 4,160,447 |
| Nov 24, 2025 | 1,056.77 | 1,075.72 | 1,049.38 | 1,070.16 | 1,070.16 | 0.99% | 5,469,715 |
| Nov 21, 2025 | 1,041.00 | 1,066.65 | 1,038.00 | 1,059.70 | 1,059.70 | 1.57% | 4,086,706 |
| Nov 20, 2025 | 1,045.50 | 1,057.00 | 1,038.25 | 1,043.29 | 1,043.29 | -0.60% | 3,131,759 |
| 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 |
| Oct 17, 2025 | 788.96 | 804.44 | 783.85 | 802.83 | 801.65 | -2.02% | 3,982,950 |
| Oct 16, 2025 | 825.07 | 834.70 | 815.37 | 819.38 | 818.18 | -0.87% | 2,272,909 |
| Oct 15, 2025 | 812.50 | 830.19 | 808.58 | 826.57 | 825.36 | 1.75% | 2,355,840 |
| Oct 14, 2025 | 822.09 | 822.09 | 806.00 | 812.35 | 811.16 | -0.86% | 1,928,371 |
| Oct 13, 2025 | 832.68 | 835.32 | 817.35 | 819.40 | 818.20 | -1.69% | 2,167,468 |
| Oct 10, 2025 | 858.00 | 864.35 | 830.11 | 833.49 | 832.27 | -2.56% | 3,430,964 |
| Oct 9, 2025 | 851.69 | 860.25 | 845.70 | 855.35 | 854.10 | 1.14% | 3,071,666 |
| Oct 8, 2025 | 850.00 | 856.00 | 844.99 | 845.72 | 844.48 | 0.25% | 2,180,943 |
| Oct 7, 2025 | 845.00 | 848.54 | 836.58 | 843.63 | 842.39 | -0.17% | 2,610,798 |
| Oct 6, 2025 | 839.95 | 856.57 | 838.66 | 845.05 | 843.81 | 0.62% | 3,651,387 |
| Oct 3, 2025 | 824.94 | 848.13 | 816.10 | 839.87 | 838.64 | 2.44% | 5,088,509 |
| Oct 2, 2025 | 814.36 | 834.46 | 812.81 | 819.85 | 818.65 | -0.67% | 4,291,766 |
| Oct 1, 2025 | 763.30 | 833.30 | 763.30 | 825.42 | 824.21 | 8.18% | 10,124,466 |
| Sep 30, 2025 | 726.96 | 766.35 | 725.31 | 763.00 | 761.88 | 5.02% | 6,234,280 |
| Sep 29, 2025 | 725.55 | 727.86 | 716.08 | 726.51 | 725.44 | 0.27% | 3,309,245 |
| Sep 26, 2025 | 724.12 | 729.00 | 717.08 | 724.54 | 723.48 | 1.39% | 3,559,673 |