LLY: Eli Lilly and Company

As of Wednesday, February 18th, 2026

$ 1,020.56

-15.49 -1.50%

Open: 1,032.36
High: 1,037.54
Low: 1,011.31
Volume: 3,193,761
Previous Close on Tuesday, February 17th, 2026

$ 1,036.05

-3.95 -0.38%

Open: 1,045.61
High: 1,067.00
Low: 1,034.88
Volume: 2,965,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 1,032.36 1,037.54 1,011.31 1,020.56 3,193,761 -15.49 -1.50
2026-02-17 1,045.61 1,067.00 1,034.88 1,036.05 2,965,300 -3.95 -0.38
2026-02-13 1,039.98 1,064.34 1,033.69 1,040.00 2,679,444 +1.73 +0.17
2026-02-12 1,024.87 1,059.84 1,012.00 1,038.27 3,577,796 +23.06 +2.27
2026-02-11 1,026.50 1,030.10 1,012.62 1,015.21 2,579,516 -9.37 -0.91
2026-02-10 1,050.66 1,055.65 1,023.88 1,024.58 3,531,388 -20.09 -1.92
2026-02-09 1,077.09 1,106.94 1,042.92 1,044.67 3,399,026 -13.51 -1.28
2026-02-06 1,056.00 1,060.02 1,033.27 1,058.18 4,433,901 +37.34 +3.66
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 1,067.00
On 2026-02-17		 1,011.31
On 2026-02-18		 -4.02 -0.39 1,067.00
On 2026-02-17		 1,011.31
On 2026-02-18		 -5.22 1,030.02
10D 1,114.00
On 2026-02-04		 1,005.83
On 2026-02-05		 17.10 1.70 1,114.00
On 2026-02-04		 1,005.83
On 2026-02-05		 -9.71 1,040.55
20D 1,114.00
On 2026-02-04		 993.58
On 2026-02-03		 -20.73 -1.99 1,114.00
On 2026-02-04		 1,005.83
On 2026-02-05		 -9.71 1,043.53
WTD 1,067.00
On 2026-02-17		 1,011.31
On 2026-02-18		 -19.44 -1.87 1,067.00
On 2026-02-17		 1,011.31
On 2026-02-18		 -5.22 1,028.31
MTD 1,114.00
On 2026-02-04		 993.58
On 2026-02-03		 -16.59 -1.60 1,114.00
On 2026-02-04		 1,005.83
On 2026-02-05		 -9.71 1,037.76
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,925,521
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,473,566
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,139
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,265,345
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 492,989,982
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,539,747
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
EWH

iShares MSCI Hong Kong ETF

23.56 +0.13 +0.55 5,204,294
DBX

Dropbox, Inc.

24.68 +0.20 +0.82 3,533,375
LLY

Eli Lilly and Company

1,020.56 -15.49 -1.50 3,193,761