Get the Stockscreener App
948.45
2.72%
-26.51
After Hours:
949.80
1.35
+0.14%
Overview
News
Price History
Option Chain
Financials
Why LLY Down?
Discussions
Forecast
Stock Split
Dividend History
Lilly Eli Co Stock (LLY) Price History
The historical daily chart and data for Lilly Eli Co stock (LLY), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2026, is $948.45.
- Lilly Eli Co all-time high stock price is $1,133.95, occurred on January 08, 2026.
- The lowest Lilly Eli Co stock price recorded was $52.29 on February 10, 2014. Since then, Lilly Eli Co's stock price has risen over 1,714% to $948.45 now.
- The 52-week high stock price for LLY is $1,133.95, representing a 19.56% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for LLY is $623.78, indicating a -34.23% decrease from the current share price, occurred on August 08, 2025.
- The closing price of Lilly Eli Co (LLY) stock in the beginning of 2025 was $271.73. The stock closed the year at $365.84, a gain of over 34.63% for the year.
The table below shows more information about LLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2026 | $980.0 | $947.5 | $32.49 | 3,241,382.0 | -2.72% |
| May 07, 2026 | $989.0 | $967.1 | $21.90 | 3,354,086.0 | -1.22% |
| May 06, 2026 | $996.5 | $983.5 | $12.99 | 3,738,580.0 | -0.18% |
| May 05, 2026 | $992.8 | $964.4 | $28.39 | 2,937,117.0 | +2.16% |
| May 04, 2026 | $974.2 | $951.8 | $22.46 | 3,689,961.0 | +0.48% |
| May 01, 2026 | $984.5 | $943.8 | $40.65 | 4,347,776.0 | +3.07% |
| Apr 30, 2026 | $945.5 | $896.8 | $48.70 | 8,214,796.0 | +9.80% |
| Apr 29, 2026 | $869.0 | $850.5 | $18.51 | 3,883,366.0 | -2.61% |
| Apr 28, 2026 | $878.1 | $863.4 | $14.80 | 2,554,152.0 | +0.66% |
| Apr 27, 2026 | $891.2 | $868.0 | $23.16 | 2,693,501.0 | -1.77% |
| Apr 24, 2026 | $900.4 | $871.7 | $28.69 | 4,453,551.0 | -3.67% |
| Apr 23, 2026 | $930.0 | $911.9 | $18.11 | 2,140,972.0 | -0.42% |
| Apr 22, 2026 | $922.5 | $902.2 | $20.31 | 2,620,525.0 | +2.04% |
| Apr 21, 2026 | $913.0 | $881.1 | $31.94 | 4,048,294.0 | -1.83% |
| Apr 20, 2026 | $929.6 | $912.5 | $17.14 | 1,922,322.0 | -0.77% |
| Apr 17, 2026 | $930.0 | $917.8 | $12.19 | 3,243,363.0 | +2.55% |
| Apr 16, 2026 | $920.0 | $898.1 | $21.85 | 2,826,841.0 | -0.11% |
| Apr 15, 2026 | $930.0 | $888.0 | $41.97 | 4,228,512.0 | -1.89% |
| Apr 14, 2026 | $939.9 | $915.0 | $24.89 | 2,356,948.0 | -0.76% |
| Apr 13, 2026 | $945.9 | $927.2 | $18.73 | 2,085,757.0 | -1.06% |
| Apr 10, 2026 | $963.9 | $935.5 | $28.40 | 1,952,324.0 | -1.65% |
| Apr 09, 2026 | $963.8 | $939.3 | $24.47 | 1,664,744.0 | +0.20% |
| Apr 08, 2026 | $961.1 | $933.1 | $28.01 | 2,566,117.0 | +2.39% |
Lilly Eli Co Stock (LLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lilly Eli Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lilly Eli Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lilly Eli Co Stock (LLY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $996.5 | $943.8 | $52.69 | 24,550,284.0 | +1.48% |
| Apr, 2026 | $976.7 | $850.5 | $126.2 | 66,850,419.0 | +1.61% |
| Mar, 2026 | $1,056.2 | $877.1 | $179.1 | 61,982,872.0 | -12.57% |
| Feb, 2026 | $1,114.0 | $993.6 | $120.4 | 71,855,550.0 | +1.43% |
| Jan, 2026 | $1,134.0 | $1,004.1 | $129.8 | 58,881,329.0 | -3.49% |
Lilly Eli Co Stock (LLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1,088.5 | $977.1 | $111.4 | 64,406,490.0 | +0.40% |
| Nov, 2025 | $1,112.0 | $862.6 | $249.4 | 85,923,028.0 | +24.64% |
| Oct, 2025 | $869.9 | $763.3 | $106.6 | 78,195,558.0 | +13.09% |
| Sep, 2025 | $777.0 | $712.0 | $64.91 | 72,859,379.0 | +4.15% |
| Aug, 2025 | $774.5 | $623.8 | $150.7 | 139,720,318.0 | -1.01% |
| Jul, 2025 | $820.2 | $735.4 | $84.78 | 70,126,186.0 | -5.06% |
| Jun, 2025 | $825.0 | $730.7 | $94.30 | 64,188,169.0 | +5.67% |
| May, 2025 | $850.9 | $709.0 | $141.9 | 106,277,982.0 | -17.94% |
| Apr, 2025 | $902.5 | $677.1 | $225.4 | 83,009,123.0 | +8.84% |
| Mar, 2025 | $935.6 | $789.4 | $146.2 | 66,905,272.0 | -10.29% |
| Feb, 2025 | $925.5 | $801.8 | $123.8 | 64,351,270.0 | +13.51% |
| Jan, 2025 | $827.4 | $725.0 | $102.3 | 72,886,763.0 | +5.06% |
Lilly Eli Co Stock (LLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $846.5 | $752.4 | $94.07 | 59,513,166.0 | -2.70% |
| Nov, 2024 | $847.3 | $711.4 | $135.9 | 94,197,647.0 | -4.14% |
| Oct, 2024 | $937.0 | $769.0 | $168.0 | 65,002,471.0 | -6.34% |
| Sep, 2024 | $969.6 | $858.8 | $110.8 | 54,814,262.0 | -7.72% |
| Aug, 2024 | $972.5 | $747.5 | $225.0 | 75,999,184.0 | +19.37% |
| Jul, 2024 | $966.1 | $775.8 | $190.3 | 69,644,938.0 | -11.17% |
| Jun, 2024 | $915.5 | $817.6 | $97.92 | 47,855,846.0 | +10.37% |
| May, 2024 | $826.2 | $730.3 | $95.87 | 55,622,113.0 | +5.02% |
| Apr, 2024 | $795.5 | $718.3 | $77.20 | 55,962,709.0 | +0.40% |
| Mar, 2024 | $800.8 | $727.6 | $73.16 | 58,546,645.0 | +3.22% |
| Feb, 2024 | $794.5 | $643.2 | $151.3 | 76,399,678.0 | +16.74% |
| Jan, 2024 | $663.5 | $579.0 | $84.50 | 61,743,021.0 | +10.75% |
0.53%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):