LLY: Eli Lilly and Company

As of Thursday, December 18th, 2025

$ 1,056.88

+15.09 +1.45%

Open: 1,041.80
High: 1,079.26
Low: 1,039.54
Volume: 3,843,423
Previous Close on Wednesday, December 17th, 2025

$ 1,041.79

-12.50 -1.19%

Open: 1,064.30
High: 1,064.30
Low: 1,036.41
Volume: 3,578,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 1,041.80 1,079.26 1,039.54 1,056.88 3,843,407 +15.09 +1.45
2025-12-17 1,064.30 1,064.30 1,036.41 1,041.79 3,578,591 -12.50 -1.19
2025-12-16 1,063.50 1,068.25 1,036.23 1,054.29 4,016,190 -7.90 -0.74
2025-12-15 1,032.55 1,065.00 1,032.55 1,062.19 4,641,083 +34.68 +3.38
2025-12-12 1,008.76 1,028.90 1,003.50 1,027.51 3,241,066 +18.13 +1.80
2025-12-11 1,008.15 1,031.56 987.00 1,009.38 4,445,924 +15.74 +1.58
2025-12-10 985.00 1,003.00 977.12 993.64 2,934,291 +11.42 +1.16
2025-12-09 1,002.84 1,012.00 979.18 982.22 2,566,022 -15.37 -1.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,079.26
On 2025-12-18		 1,003.50
On 2025-12-12		 47.50 4.71 1,068.25
On 2025-12-16		 1,036.41
On 2025-12-17		 -2.98 1,048.53
10D 1,079.26
On 2025-12-18		 977.12
On 2025-12-10		 42.39 4.18 1,027.39
On 2025-12-05		 977.12
On 2025-12-10		 -4.89 1,023.58
20D 1,111.99
On 2025-11-26		 977.12
On 2025-12-10		 7.28 0.69 1,111.99
On 2025-11-26		 977.12
On 2025-12-10		 -12.13 1,042.54
WTD 1,079.26
On 2025-12-18		 1,032.55
On 2025-12-15		 29.37 2.86 1,068.25
On 2025-12-16		 1,036.41
On 2025-12-17		 -2.98 1,053.79
MTD 1,084.15
On 2025-12-01		 977.12
On 2025-12-10		 -18.59 -1.73 1,084.15
On 2025-12-01		 977.12
On 2025-12-10		 -9.87 1,027.70
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,163
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,408,161
PFE

Pfizer Inc.

25.04 0.00 0.00 46,690,427
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,194
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,056.88 +15.09 +1.45 3,843,423