LLY: Eli Lilly and Company

As of Friday, October 31st, 2025

$ 862.86

+18.36 +2.17%

Open: 839.16
High: 869.91
Low: 834.19
Volume: 4,912,754
Previous Close on Thursday, October 30th, 2025

$ 844.50

+30.97 +3.81%

Open: 837.50
High: 853.00
Low: 812.25
Volume: 6,011,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 839.16 869.91 834.19 862.86 4,912,476 +18.36 +2.17
2025-10-30 837.50 853.00 812.25 844.50 6,011,429 +30.97 +3.81
2025-10-29 827.31 830.29 809.63 813.53 3,531,891 -6.57 -0.80
2025-10-28 826.00 829.46 814.05 820.10 2,489,241 -6.31 -0.76
2025-10-27 825.00 826.42 811.48 826.41 2,073,363 +0.96 +0.12
2025-10-24 815.21 834.15 812.50 825.45 2,205,304 +4.41 +0.54
2025-10-23 806.40 824.70 806.02 821.04 2,627,130 +8.61 +1.06
2025-10-22 798.40 815.94 793.82 812.43 2,919,016 +12.86 +1.61
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 869.91
On 2025-10-31		 809.63
On 2025-10-29		 37.41 4.53 826.42
On 2025-10-27		 826.42
On 2025-10-27		 0.00 833.48
10D 869.91
On 2025-10-31		 793.82
On 2025-10-22		 60.03 7.48 834.15
On 2025-10-24		 809.63
On 2025-10-29		 -2.94 823.49
20D 869.91
On 2025-10-31		 783.85
On 2025-10-17		 22.99 2.74 864.35
On 2025-10-10		 783.85
On 2025-10-17		 -9.31 826.93
WTD 869.91
On 2025-10-31		 809.63
On 2025-10-29		 37.41 4.53 826.42
On 2025-10-27		 826.42
On 2025-10-27		 0.00 833.48
MTD 869.91
On 2025-10-31		 763.30
On 2025-10-01		 99.86 13.09 864.35
On 2025-10-10		 783.85
On 2025-10-17		 -9.31 827.12
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

862.86 +18.36 +2.17 4,912,754