LLY: Eli Lilly and Company

As of Wednesday, September 17th, 2025

$ 760.13

-4.58 -0.60%

Open: 761.49
High: 776.96
Low: 756.34
Volume: 3,453,596
Previous Close on Tuesday, September 16th, 2025

$ 764.71

+16.52 +2.21%

Open: 745.41
High: 770.38
Low: 744.54
Volume: 3,873,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 761.49 776.96 756.34 760.13 3,446,979 -4.58 -0.60
2025-09-16 745.41 770.38 744.54 764.71 3,873,070 +16.52 +2.21
2025-09-15 753.07 756.34 742.11 748.19 2,786,679 -7.20 -0.95
2025-09-12 760.17 761.60 748.00 755.39 2,187,039 -0.89 -0.12
2025-09-11 752.48 761.13 750.37 756.28 2,179,365 +1.66 +0.22
2025-09-10 748.09 755.80 742.49 754.62 2,451,261 +4.01 +0.53
2025-09-09 734.18 752.84 733.87 750.61 2,983,393 +11.97 +1.62
2025-09-08 729.71 742.70 719.22 738.64 4,530,042 +11.43 +1.57
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 776.96
On 2025-09-17		 742.11
On 2025-09-15		 5.51 0.73 761.60
On 2025-09-12		 742.11
On 2025-09-15		 -2.56 756.94
10D 776.96
On 2025-09-17		 719.22
On 2025-09-08		 22.30 3.02 747.00
On 2025-09-04		 719.22
On 2025-09-08		 -3.72 749.87
20D 776.96
On 2025-09-17		 685.15
On 2025-08-20		 56.92 8.09 747.00
On 2025-09-04		 719.22
On 2025-09-08		 -3.72 736.44
WTD 776.96
On 2025-09-17		 742.11
On 2025-09-15		 4.74 0.63 756.34
On 2025-09-15		 756.34
On 2025-09-15		 0.00 757.68
MTD 776.96
On 2025-09-17		 719.22
On 2025-09-08		 27.55 3.76 747.00
On 2025-09-04		 719.22
On 2025-09-08		 -3.72 747.64
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

760.13 -4.58 -0.60 3,453,596