LLY: Eli Lilly and Company

As of Thursday, November 20th, 2025

$ 1,043.29

-6.31 -0.60%

Open: 1,045.50
High: 1,057.00
Low: 1,038.25
Volume: 3,092,829
Previous Close on Wednesday, November 19th, 2025

$ 1,049.60

+19.55 +1.90%

Open: 1,029.64
High: 1,055.59
Low: 1,026.25
Volume: 3,422,880

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-20 1,045.50 1,057.00 1,038.25 1,043.29 3,089,300 -6.31 -0.60
2025-11-19 1,029.64 1,055.59 1,026.25 1,049.60 3,422,880 +19.55 +1.90
2025-11-18 1,014.01 1,040.72 1,014.01 1,030.05 3,374,047 +8.35 +0.82
2025-11-17 1,003.72 1,032.14 998.30 1,021.70 4,717,951 -3.58 -0.35
2025-11-14 1,009.00 1,033.62 1,007.79 1,025.28 3,847,133 +2.41 +0.24
2025-11-13 1,010.09 1,032.95 1,010.09 1,022.87 4,144,533 +5.09 +0.50
2025-11-12 993.12 1,022.42 990.10 1,017.78 5,166,115 +29.16 +2.95
2025-11-11 966.55 999.95 965.29 988.62 4,142,267 +21.98 +2.27
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 1,057.00
On 2025-11-20		 998.30
On 2025-11-17		 20.42 2.00 1,033.62
On 2025-11-14		 998.30
On 2025-11-17		 -3.42 1,033.98
10D 1,057.00
On 2025-11-20		 900.90
On 2025-11-07		 105.85 11.29 1,033.62
On 2025-11-14		 998.30
On 2025-11-17		 -3.42 1,009.02
20D 1,057.00
On 2025-11-20		 809.63
On 2025-10-29		 222.25 27.07 955.46
On 2025-11-05		 900.90
On 2025-11-07		 -5.71 937.48
WTD 1,057.00
On 2025-11-20		 998.30
On 2025-11-17		 18.01 1.76 1,032.14
On 2025-11-17		 1,032.14
On 2025-11-17		 0.00 1,036.16
MTD 1,057.00
On 2025-11-20		 862.62
On 2025-11-03		 180.43 20.91 955.46
On 2025-11-05		 900.90
On 2025-11-07		 -5.71 982.63
As of Thursday, November 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

290.62 -10.20 -3.39 3,720,279
KO

The Coca-Cola Company

71.21 +0.10 +0.14 15,323,548
PFE

Pfizer Inc.

24.40 -0.48 -1.93 51,387,610
VZ

Verizon Communications Inc.

40.76 -0.43 -1.04 31,780,123
VIX

CBOE Volatility Index

26.42 +2.76 +11.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,752.26 -386.51 -0.84 721,595,142
DJTA

Dow Jones Transportation Average

15,525.72 -219.67 -1.40 159,110,380
SPX

S&P 500 Index

6,538.76 -103.40 -1.56
OEX

S&P 100 Index

3,290.23 -51.52 -1.54
NDX

NASDAQ 100 Index

24,054.38 -586.14 -2.38
NYA

NYSE Composite Index

20,912.89 -255.39 -1.21
XAX

NYSE AMEX Composite Index

7,173.87 -117.16 -1.61
RUI

RUSSELL 1000 Index

3,562.70 -57.33 -1.58
RUT

Russell 2000 Index

2,305.11 -42.78 -1.82
RUA

Russell 3000 Index

3,701.50 -59.94 -1.59
VIX

CBOE Volatility Index

26.42 +2.76 +11.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.04 +0.77 +3.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.23 +1.23 +4.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.76 +1.77 +7.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,374.52 -208.14 -1.80
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

52.38 -1.64 -3.04 1,411,001
LLY

Eli Lilly and Company

1,043.29 -6.31 -0.60 3,092,829