Eli Lilly and Company - LLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,023.86	1,009.52	1,009.52	1,028.65	1,002.46	3.24M
February 19, 2026	1,010.82	1,023.22	1,023.22	1,025.22	1,007	2.15M
February 18, 2026	1,032.36	1,020.56	1,020.56	1,037.54	1,011.31	3.24M
February 17, 2026	1,045.61	1,036.05	1,036.05	1,067	1,034.88	2.98M
February 13, 2026	1,039.98	1,040	1,040	1,064.34	1,033.69	2.7M
February 12, 2026	1,024.87	1,038.27	1,038.27	1,059.84	1,012	2.83M
February 11, 2026	1,026.5	1,015.21	1,015.21	1,030.1	1,012.62	2.6M
February 10, 2026	1,050.66	1,024.58	1,024.58	1,055.65	1,023.88	3.53M
February 09, 2026	1,077.09	1,044.67	1,044.67	1,106.94	1,042.92	3.42M
February 06, 2026	1,056	1,058.18	1,058.18	1,060.02	1,033.27	4.89M
February 05, 2026	1,065.5	1,020.46	1,020.46	1,073.48	1,005.86	6.25M
February 04, 2026	1,075.12	1,107.12	1,107.12	1,114	1,065	7.12M
February 03, 2026	1,040.75	1,003.46	1,003.46	1,048.8	993.58	5.41M
February 02, 2026	1,037.57	1,044.13	1,044.13	1,057.41	1,037.57	2.76M
January 30, 2026	1,033.3	1,037.15	1,037.15	1,048.57	1,020	3.3M
January 29, 2026	1,025.36	1,024.14	1,024.14	1,040	1,018	2.27M
January 28, 2026	1,029.11	1,023.79	1,023.79	1,029.69	1,004.14	2.87M
January 27, 2026	1,064.11	1,039.51	1,039.51	1,073.39	1,034.8	2.19M
January 26, 2026	1,062.21	1,062.75	1,062.75	1,067.08	1,043.32	1.45M
January 23, 2026	1,083.73	1,064.29	1,064.29	1,084.32	1,063.02	2.59M
January 22, 2026	1,078.52	1,087.38	1,087.38	1,095.48	1,071.74	2.46M
January 21, 2026	1,043.86	1,078.52	1,078.52	1,081.33	1,042.02	3.69M
January 20, 2026	1,028.15	1,041.29	1,041.29	1,045.78	1,015.96	1.84M
January 16, 2026	1,024.43	1,038.4	1,038.4	1,049.94	1,018	3.83M
January 15, 2026	1,062.56	1,032.97	1,032.97	1,067.65	1,012.57	4.17M
January 14, 2026	1,081.75	1,073.29	1,073.29	1,084	1,061.12	1.91M
January 13, 2026	1,083	1,077.19	1,077.19	1,090.22	1,069.09	1.8M
January 12, 2026	1,058	1,081	1,081	1,083.36	1,058	2.38M
January 09, 2026	1,086.83	1,063.56	1,063.56	1,104.52	1,063.03	2.55M
January 08, 2026	1,113.69	1,085.19	1,085.19	1,133.95	1,070.15	3.16M
January 07, 2026	1,077	1,108.09	1,108.09	1,117.66	1,075.96	4.65M
January 06, 2026	1,044.11	1,064.04	1,064.04	1,070.83	1,039.93	2.69M
January 05, 2026	1,069.23	1,041.51	1,041.51	1,085.38	1,033.38	4.08M
January 02, 2026	1,076.4	1,080.36	1,080.36	1,080.66	1,052.08	2.47M
December 31, 2025	1,079.76	1,074.68	1,074.68	1,083.5	1,074.43	1.65M
December 30, 2025	1,078.96	1,079.75	1,079.75	1,082.37	1,072.07	998,605
December 29, 2025	1,077.63	1,078.6	1,078.6	1,085.5	1,074.47	1.22M
December 26, 2025	1,076.98	1,077.75	1,077.75	1,081.39	1,068.3	1.01M
December 24, 2025	1,074.64	1,076.98	1,076.98	1,085.73	1,072.71	932,804
December 23, 2025	1,063.5	1,071.64	1,071.64	1,088.48	1,063.5	2.11M
December 22, 2025	1,076.72	1,076.48	1,076.48	1,083.48	1,063	2.63M
December 19, 2025	1,059.01	1,071.11	1,071.11	1,075.38	1,059.01	3.26M
December 18, 2025	1,041.8	1,056.65	1,056.65	1,079.26	1,039.54	3.15M
December 17, 2025	1,064.3	1,041.61	1,041.61	1,064.3	1,036.42	2.67M
December 16, 2025	1,063.5	1,054.29	1,054.29	1,068.25	1,036.23	4.02M
December 15, 2025	1,032.55	1,062.19	1,062.19	1,065	1,032.55	4.65M
December 12, 2025	1,008.76	1,027.51	1,027.51	1,028.9	1,003.5	3.28M
December 11, 2025	1,008.15	1,009.38	1,009.38	1,031.56	987	4.52M
December 10, 2025	985	993.64	993.64	1,003	977.12	2.97M
December 09, 2025	1,002.84	982.22	982.22	1,012	979.18	2.56M
December 08, 2025	1,010.74	997.59	997.59	1,014.2	988.88	3.09M
December 05, 2025	1,023.84	1,010.29	1,010.29	1,027.39	1,004.03	1.96M
December 04, 2025	1,032.63	1,014.49	1,014.49	1,032.63	1,007.18	3.83M
December 03, 2025	1,046.39	1,033.56	1,033.56	1,051.48	1,022.32	2.57M
December 02, 2025	1,052.57	1,046.12	1,046.12	1,068.18	1,040.36	3.28M
December 01, 2025	1,074.38	1,057.89	1,057.89	1,084.15	1,055	3.07M
November 28, 2025	1,096.72	1,075.47	1,075.47	1,099.05	1,067.69	2.73M
November 26, 2025	1,102	1,104.34	1,104.34	1,111.99	1,098.1	2.81M
November 25, 2025	1,075.83	1,109.94	1,109.94	1,111.11	1,073.25	4.18M
November 24, 2025	1,056.77	1,070.16	1,070.16	1,075.72	1,049.38	3.44M

Eli Lilly and Company (LLY) NYSE