LLY: Eli Lilly and Company

As of Tuesday, March 31st, 2026

$ 919.77

+33.14 +3.74%

Open: 893.49
High: 924.14
Low: 892.14
Volume: 3,434,038
Previous Close on Monday, March 30th, 2026

$ 886.63

+8.39 +0.96%

Open: 888.48
High: 897.43
Low: 883.11
Volume: 3,068,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-31 893.49 924.14 892.14 919.77 3,434,038 +33.14 +3.74
2026-03-30 888.48 897.43 883.11 886.63 3,068,804 +8.39 +0.96
2026-03-27 896.00 900.83 877.11 878.24 2,737,776 -18.76 -2.09
2026-03-26 912.38 916.35 896.29 897.00 2,156,285 -19.31 -2.11
2026-03-25 912.49 922.15 909.09 916.31 2,042,229 +13.29 +1.47
2026-03-24 907.00 908.67 895.61 903.02 2,509,008 -7.53 -0.83
2026-03-23 913.49 926.78 907.23 910.55 2,810,379 +3.85 +0.42
2026-03-20 910.55 925.38 899.29 906.70 4,813,070 -10.80 -1.18
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 924.14
On 2026-03-31		 877.11
On 2026-03-27		 16.75 1.85 922.15
On 2026-03-25		 877.11
On 2026-03-27		 -4.88 899.59
10D 929.00
On 2026-03-18		 877.11
On 2026-03-27		 -10.58 -1.14 929.00
On 2026-03-18		 877.11
On 2026-03-27		 -5.59 905.38
20D 1,015.66
On 2026-03-04		 877.11
On 2026-03-27		 -87.96 -8.73 1,015.66
On 2026-03-04		 877.11
On 2026-03-27		 -13.64 946.12
WTD 924.14
On 2026-03-31		 883.11
On 2026-03-30		 41.53 4.73 897.43
On 2026-03-30		 897.43
On 2026-03-30		 0.00 903.20
MTD 1,020.01
On 2026-03-03		 877.11
On 2026-03-27		 -98.20 -9.65 1,020.01
On 2026-03-03		 877.11
On 2026-03-27		 -14.01 949.05
As of Tuesday, March 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.77 +10.52 +3.85 7,541,053
KO

The Coca-Cola Company

76.05 -0.22 -0.29 18,268,392
PFE

Pfizer Inc.

28.08 +0.31 +1.12 43,428,069
VZ

Verizon Communications Inc.

50.20 -0.10 -0.20 30,470,441
VIX

CBOE Volatility Index

25.25 -5.36 -17.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,341.51 +1,125.37 +2.49 633,139,636
DJTA

Dow Jones Transportation Average

18,609.55 +579.97 +3.22 159,521,921
SPX

S&P 500 Index

6,528.52 +184.80 +2.91
OEX

S&P 100 Index

3,186.18 +98.56 +3.19
NDX

NASDAQ 100 Index

23,740.19 +786.81 +3.43
NYA

NYSE Composite Index

22,089.43 +507.78 +2.35
XAX

NYSE AMEX Composite Index

8,825.56 +183.77 +2.13
RUI

RUSSELL 1000 Index

3,565.71 +101.22 +2.92
RUT

Russell 2000 Index

2,496.37 +82.37 +3.41
RUA

Russell 3000 Index

3,717.56 +106.32 +2.94
VIX

CBOE Volatility Index

25.25 -5.36 -17.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.48 -1.59 -5.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.93 -2.75 -9.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 -3.58 -12.29
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

919.77 +33.14 +3.74 3,434,038