Eli Lilly (LLY)

Historical Prices For Eli Lilly (LLY)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	732.32	737.42	728.50	732.58	2,551,153	732.58
8/28/2025	735.80	738.59	726.34	731.96	3,416,157	731.96
8/27/2025	736.96	746.59	731.55	734.17	4,323,960	734.17
8/26/2025	716.24	736.18	713.10	736.03	7,692,487	736.03
8/25/2025	711.00	713.50	694.23	695.33	2,895,186	695.33
8/22/2025	715.04	719.46	709.43	711.68	3,222,728	711.68
8/21/2025	705.20	718.40	705.20	709.82	3,615,224	709.82
8/20/2025	701.52	705.80	685.15	705.44	4,134,323	705.44
8/19/2025	706.61	714.27	698.55	703.21	5,935,282	703.21
8/18/2025	695.02	707.75	693.50	698.05	4,995,505	698.05
8/15/2025	694.20	706.79	685.80	701.23	8,254,754	701.23
8/14/2025	662.00	685.48	655.10	684.43	8,381,928	682.93
8/13/2025	650.40	661.75	644.50	660.49	6,303,615	659.04
8/12/2025	639.50	646.18	629.40	639.43	6,911,159	638.03
8/11/2025	629.41	654.44	625.90	635.22	11,285,854	633.83
8/08/2025	655.00	656.18	623.78	625.65	14,125,615	624.28
8/07/2025	675.66	678.29	633.20	640.86	26,087,176	639.46
8/06/2025	756.56	763.00	740.19	746.37	4,750,705	744.73
8/05/2025	765.57	769.94	759.52	765.95	3,614,828	764.27
8/04/2025	759.97	774.48	752.57	769.00	3,352,246	767.32
8/01/2025	746.82	768.00	745.99	762.33	4,859,480	760.66
7/31/2025	747.30	766.45	735.44	740.07	5,809,677	738.45
7/30/2025	774.00	778.10	758.41	760.08	4,337,685	758.41
7/29/2025	774.50	779.49	755.18	762.95	7,099,128	761.28
7/28/2025	812.65	820.22	802.50	808.11	2,587,371	806.34
7/25/2025	809.00	815.19	802.37	812.69	2,976,881	810.91
7/24/2025	801.36	810.14	797.65	805.43	2,786,636	803.66
7/23/2025	780.00	800.09	777.08	798.89	2,682,914	797.14
7/22/2025	763.34	778.29	762.50	776.44	2,496,148	774.74
7/21/2025	768.17	772.00	760.50	762.18	3,057,703	760.51
7/18/2025	763.86	775.96	760.50	771.71	3,357,769	770.02
7/17/2025	786.79	790.00	760.02	761.50	4,104,834	759.83
7/16/2025	773.50	796.03	772.16	789.80	3,256,116	788.07
7/15/2025	801.67	805.42	764.38	771.75	4,172,693	770.06
7/14/2025	790.00	800.88	787.36	799.34	2,401,154	797.59
7/11/2025	786.35	795.73	777.20	793.01	2,852,547	791.27
7/10/2025	789.67	799.49	786.43	790.65	3,130,960	788.92
7/09/2025	783.80	794.00	781.99	786.92	2,702,284	785.20
7/08/2025	774.85	792.69	768.80	777.66	3,301,536	775.96
7/07/2025	780.68	781.15	762.03	772.87	2,576,448	771.18
7/03/2025	780.46	783.55	773.00	780.67	1,450,774	778.96
7/02/2025	776.50	779.84	768.00	779.28	1,978,058	777.57
7/01/2025	779.53	790.00	773.00	775.90	2,733,601	774.20
6/30/2025	778.54	785.00	774.00	779.53	3,041,256	777.82
6/27/2025	795.80	802.50	774.64	775.45	4,115,194	773.75
6/26/2025	793.95	798.80	788.25	795.12	3,117,528	793.38
6/25/2025	779.00	798.95	773.60	792.30	3,022,535	790.56
6/24/2025	772.89	784.44	765.00	778.08	2,788,325	776.38
6/23/2025	770.53	793.21	763.83	770.64	3,950,334	768.95
6/20/2025	786.00	786.00	755.56	762.73	6,210,697	761.06
6/18/2025	789.95	790.63	779.44	785.03	2,442,940	783.31
6/17/2025	805.16	805.16	788.93	791.24	2,874,818	789.51
6/16/2025	821.68	825.00	805.76	807.58	2,821,001	805.81
6/13/2025	810.34	825.00	808.10	819.36	2,754,605	817.56
6/12/2025	810.33	818.55	806.35	812.03	2,270,095	810.25
6/11/2025	809.65	820.72	805.03	808.61	3,124,567	806.84
6/10/2025	777.09	808.63	777.00	807.19	4,741,567	805.42
6/09/2025	771.95	779.29	769.69	773.71	2,257,192	772.01
6/06/2025	768.48	772.60	765.20	769.88	2,069,867	768.19
6/05/2025	769.50	770.00	753.05	765.68	3,637,580	764.00
6/04/2025	756.39	772.62	756.00	765.84	3,134,863	764.16
6/03/2025	746.25	757.00	741.46	750.78	3,055,542	749.13
6/02/2025	732.50	747.37	730.70	747.12	2,942,926	745.48