LLY: Eli Lilly and Company

As of Thursday, October 9th, 2025

$ 855.35

+9.63 +1.14%

Open: 851.69
High: 860.25
Low: 845.70
Volume: 3,017,425
Previous Close on Wednesday, October 8th, 2025

$ 845.72

+2.09 +0.25%

Open: 850.00
High: 856.00
Low: 844.99
Volume: 2,177,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 851.69 860.25 845.70 855.35 3,017,425 +9.63 +1.14
2025-10-08 850.00 856.00 844.99 845.72 2,177,042 +2.09 +0.25
2025-10-07 845.00 848.54 836.58 843.63 2,591,421 -1.42 -0.17
2025-10-06 839.95 856.57 838.66 845.05 3,608,075 +5.18 +0.62
2025-10-03 824.94 848.13 816.10 839.87 5,081,117 +20.02 +2.44
2025-10-02 814.36 834.46 812.81 819.85 4,282,598 -5.57 -0.67
2025-10-01 763.30 833.30 763.30 825.42 9,985,600 +62.42 +8.18
2025-09-30 726.96 766.35 725.31 763.00 6,189,989 +36.49 +5.02
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 860.25
On 2025-10-09		 816.10
On 2025-10-03		 35.50 4.33 856.57
On 2025-10-06		 836.58
On 2025-10-07		 -2.33 845.92
10D 860.25
On 2025-10-09		 716.08
On 2025-09-29		 140.76 19.70 856.57
On 2025-10-06		 836.58
On 2025-10-07		 -2.33 808.89
20D 860.25
On 2025-10-09		 712.05
On 2025-09-25		 99.07 13.10 776.96
On 2025-09-17		 712.05
On 2025-09-25		 -8.35 779.53
WTD 860.25
On 2025-10-09		 836.58
On 2025-10-07		 15.48 1.84 856.57
On 2025-10-06		 836.58
On 2025-10-07		 -2.33 847.44
MTD 860.25
On 2025-10-09		 763.30
On 2025-10-01		 92.35 12.10 856.57
On 2025-10-06		 836.58
On 2025-10-07		 -2.33 839.27
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

306.99 -1.32 -0.43 1,383,641
INTU

Intuit Inc.

644.92 -12.88 -1.96 1,696,484
QUBT

Quantum Computing Inc.

21.32 +0.50 +2.40 43,209,301
SWK

Stanley Black & Decker Inc.

69.72 -3.02 -4.15 2,383,616
LLY

Eli Lilly and Company

855.35 +9.63 +1.14 3,017,425