Eli Lilly (LLY)

Historical Prices For Eli Lilly (LLY)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	1,074.38	1,084.15	1,055.00	1,057.89	3,067,492	1,057.89
11/28/2025	1,096.72	1,099.05	1,067.69	1,075.47	2,732,170	1,075.47
11/26/2025	1,102.00	1,111.99	1,098.10	1,104.34	3,093,675	1,104.34
11/25/2025	1,075.82	1,111.11	1,073.25	1,109.94	4,179,683	1,109.94
11/24/2025	1,056.77	1,075.72	1,049.38	1,070.16	5,474,648	1,070.16
11/21/2025	1,041.00	1,066.65	1,038.00	1,059.70	4,270,456	1,059.70
11/20/2025	1,045.50	1,057.00	1,038.25	1,043.29	3,131,279	1,043.29
11/19/2025	1,029.64	1,055.59	1,026.25	1,049.60	3,574,884	1,049.60
11/18/2025	1,014.01	1,040.72	1,014.01	1,030.05	3,427,699	1,030.05
11/17/2025	1,003.72	1,032.14	998.30	1,021.70	4,717,614	1,021.70
11/14/2025	1,009.00	1,033.62	1,007.78	1,025.28	3,862,368	1,025.28
11/13/2025	1,010.09	1,032.95	1,010.09	1,022.87	4,151,263	1,021.37
11/12/2025	993.12	1,022.42	990.10	1,017.78	5,177,878	1,016.29
11/11/2025	966.55	999.95	966.55	988.62	4,163,669	987.17
11/10/2025	939.74	981.99	938.40	966.64	5,691,754	965.22
11/07/2025	931.17	932.00	900.90	924.37	4,388,310	923.01
11/06/2025	928.00	949.90	916.26	937.44	6,414,940	936.07
11/05/2025	911.00	955.46	907.86	925.81	7,267,991	924.45
11/04/2025	891.41	915.22	883.64	906.86	5,909,763	905.53
11/03/2025	866.53	901.34	862.62	896.53	5,397,690	895.22
10/31/2025	839.16	869.91	834.19	862.86	5,015,041	861.60
10/30/2025	837.50	853.00	812.25	844.50	6,035,832	843.26
10/29/2025	827.31	830.29	809.63	813.53	3,587,645	812.34
10/28/2025	826.00	829.46	814.05	820.10	2,491,598	818.90
10/27/2025	825.00	826.42	811.48	826.41	2,112,973	825.20
10/24/2025	815.21	834.15	812.50	825.45	2,211,153	824.24
10/23/2025	806.40	824.70	806.02	821.04	2,632,704	819.84
10/22/2025	798.40	815.94	793.82	812.43	2,929,038	811.24
10/21/2025	806.93	812.99	798.71	799.57	2,097,339	798.40
10/20/2025	805.60	809.41	799.77	808.96	2,278,735	807.77
10/17/2025	788.96	804.44	783.85	802.83	3,982,987	801.65
10/16/2025	825.07	834.70	815.37	819.38	2,260,804	818.18
10/15/2025	812.50	830.19	808.58	826.57	2,355,062	825.36
10/14/2025	822.09	822.09	806.00	812.35	1,926,297	811.16
10/13/2025	832.68	835.32	817.35	819.40	2,165,766	818.20
10/10/2025	858.00	864.35	830.11	833.49	3,431,104	832.27
10/09/2025	851.69	860.25	845.70	855.35	3,070,205	854.10
10/08/2025	850.00	856.00	844.99	845.72	2,179,167	844.48
10/07/2025	845.00	848.54	836.58	843.63	2,609,233	842.39
10/06/2025	839.95	856.57	838.66	845.05	3,649,507	843.81
10/03/2025	824.94	848.13	816.10	839.87	5,148,697	838.64
10/02/2025	814.36	834.46	812.81	819.85	4,291,168	818.65
10/01/2025	763.30	833.30	763.30	825.42	10,122,134	824.21
9/30/2025	726.96	766.35	725.31	763.00	6,231,675	761.88
9/29/2025	725.55	727.86	716.08	726.51	3,308,581	725.45
9/26/2025	724.12	729.00	717.08	724.54	3,569,076	723.48
9/25/2025	737.67	740.00	712.05	714.59	5,122,062	713.54
9/24/2025	745.99	746.94	736.16	741.85	2,242,583	740.76
9/23/2025	750.57	753.00	743.17	746.98	2,908,434	745.88
9/22/2025	748.56	762.04	746.26	754.95	2,555,792	753.84
9/19/2025	765.00	765.00	749.20	751.99	7,349,535	750.89
9/18/2025	761.38	772.53	759.01	762.93	3,464,040	761.81
9/17/2025	761.48	776.96	756.34	760.13	3,468,365	759.01
9/16/2025	745.41	770.38	744.54	764.71	3,879,493	763.59
9/15/2025	753.07	756.34	742.11	748.19	2,790,375	747.09
9/12/2025	760.17	761.60	748.00	755.39	2,198,293	754.28
9/11/2025	752.48	761.13	750.37	756.28	2,197,106	755.17
9/10/2025	748.09	755.80	742.49	754.62	2,475,095	753.51
9/09/2025	734.18	752.84	733.87	750.61	2,985,483	749.51
9/08/2025	729.71	742.70	719.22	738.64	4,534,118	737.56
9/05/2025	744.70	744.70	722.57	727.21	3,958,299	726.14
9/04/2025	736.32	747.00	735.33	742.91	2,423,272	741.82
9/03/2025	732.02	737.83	729.02	737.83	2,230,124	736.75
9/02/2025	727.99	737.14	723.64	735.19	3,222,087	734.11