Eli Lilly and
$1,149.14Change from previous close: −0.69%Absolute change: −$7.94
Price history
+39.22% over the period1 year: from $825.42 (October 1, 2025) to $1,149.14 (October 1, 2026), +39.22%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $1,149.14 |
| September 30, 2026 | $1,157.08 |
| September 29, 2026 | $1,184.63 |
| September 28, 2026 | $1,184.78 |
| September 25, 2026 | $1,183.46 |
| September 24, 2026 | $1,181.89 |
| September 23, 2026 | $1,150.99 |
| September 22, 2026 | $1,170.14 |
| September 21, 2026 | $1,164.89 |
| September 18, 2026 | $1,152.93 |
| September 17, 2026 | $1,152.44 |
| September 16, 2026 | $1,137.82 |
| September 15, 2026 | $1,136.11 |
| September 14, 2026 | $1,138.28 |
| September 11, 2026 | $1,115.70 |
| September 10, 2026 | $1,123.00 |
| September 9, 2026 | $1,124.21 |
| September 8, 2026 | $1,123.91 |
| September 4, 2026 | $1,149.36 |
| September 3, 2026 | $1,159.60 |
| September 2, 2026 | $1,160.08 |
| September 1, 2026 | $1,160.00 |
| August 31, 2026 | $1,156.73 |
| August 28, 2026 | $1,174.61 |
| August 27, 2026 | $1,176.10 |
| August 26, 2026 | $1,189.41 |
| August 25, 2026 | $1,233.66 |
| August 24, 2026 | $1,246.93 |
| August 21, 2026 | $1,255.40 |
| August 20, 2026 | $1,244.40 |
| August 19, 2026 | $1,280.34 |
| August 18, 2026 | $1,225.73 |
| August 17, 2026 | $1,183.16 |
| August 14, 2026 | $1,180.16 |
| August 13, 2026 | $1,209.00 |
| August 12, 2026 | $1,220.28 |
| August 11, 2026 | $1,215.02 |
| August 10, 2026 | $1,231.94 |
| August 7, 2026 | $1,185.71 |
| August 6, 2026 | $1,191.94 |
| August 5, 2026 | $1,169.86 |
| August 4, 2026 | $1,115.68 |
| August 3, 2026 | $1,121.36 |
| July 31, 2026 | $1,148.84 |
| July 30, 2026 | $1,154.97 |
| July 29, 2026 | $1,210.02 |
| July 28, 2026 | $1,220.66 |
| July 27, 2026 | $1,197.53 |
| July 24, 2026 | $1,196.03 |
| July 23, 2026 | $1,185.87 |
| July 22, 2026 | $1,163.01 |
| July 21, 2026 | $1,175.41 |
| July 20, 2026 | $1,146.90 |
| July 17, 2026 | $1,179.11 |
| July 16, 2026 | $1,169.17 |
| July 15, 2026 | $1,156.63 |
| July 14, 2026 | $1,152.54 |
| July 13, 2026 | $1,181.87 |
| July 10, 2026 | $1,188.58 |
| July 9, 2026 | $1,216.95 |
| July 8, 2026 | $1,215.83 |
| July 7, 2026 | $1,235.56 |
| July 6, 2026 | $1,200.06 |
| July 2, 2026 | $1,213.91 |
| July 1, 2026 | $1,191.74 |
| June 30, 2026 | $1,199.43 |
| June 29, 2026 | $1,229.93 |
| June 26, 2026 | $1,208.12 |
| June 25, 2026 | $1,127.69 |
| June 24, 2026 | $1,117.26 |
| June 23, 2026 | $1,107.08 |
| June 22, 2026 | $1,102.08 |
| June 18, 2026 | $1,098.57 |
| June 17, 2026 | $1,112.00 |
| June 16, 2026 | $1,122.50 |
| June 15, 2026 | $1,129.35 |
| June 12, 2026 | $1,133.00 |
| June 11, 2026 | $1,160.95 |
| June 10, 2026 | $1,136.37 |
| June 9, 2026 | $1,144.68 |
| June 8, 2026 | $1,149.15 |
| June 5, 2026 | $1,131.42 |
| June 4, 2026 | $1,125.27 |
| June 3, 2026 | $1,078.78 |
| June 2, 2026 | $1,064.15 |
| June 1, 2026 | $1,082.20 |
| May 29, 2026 | $1,105.00 |
| May 28, 2026 | $1,126.80 |
| May 27, 2026 | $1,082.92 |
| May 26, 2026 | $1,064.74 |
| May 22, 2026 | $1,065.00 |
| May 21, 2026 | $1,041.65 |
| May 20, 2026 | $1,018.87 |
| May 19, 2026 | $1,021.41 |
| May 18, 2026 | $988.09 |
| May 15, 2026 | $1,004.92 |
| May 14, 2026 | $1,006.70 |
| May 13, 2026 | $1,015.75 |
| May 12, 2026 | $989.87 |
| May 11, 2026 | $966.99 |
| May 8, 2026 | $948.45 |
| May 7, 2026 | $974.96 |
| May 6, 2026 | $987.05 |
| May 5, 2026 | $988.87 |
| May 4, 2026 | $967.93 |
| May 1, 2026 | $963.33 |
| April 30, 2026 | $934.60 |
| April 29, 2026 | $851.21 |
| April 28, 2026 | $874.00 |
| April 27, 2026 | $868.27 |
| April 24, 2026 | $883.96 |
| April 23, 2026 | $917.65 |
| April 22, 2026 | $921.48 |
| April 21, 2026 | $903.02 |
| April 20, 2026 | $919.90 |
| April 17, 2026 | $927.03 |
| April 16, 2026 | $903.99 |
| April 15, 2026 | $905.03 |
| April 14, 2026 | $922.50 |
| April 13, 2026 | $929.55 |
| April 10, 2026 | $939.47 |
| April 9, 2026 | $955.19 |
| April 8, 2026 | $953.30 |
| April 7, 2026 | $931.09 |
| April 6, 2026 | $927.06 |
| April 2, 2026 | $935.58 |
| April 1, 2026 | $954.52 |
| March 31, 2026 | $919.77 |
| March 30, 2026 | $886.63 |
| March 27, 2026 | $878.24 |
| March 26, 2026 | $897.00 |
| March 25, 2026 | $916.31 |
| March 24, 2026 | $903.02 |
| March 23, 2026 | $910.55 |
| March 20, 2026 | $906.70 |
| March 19, 2026 | $917.50 |
| March 18, 2026 | $918.05 |
| March 17, 2026 | $930.35 |
| March 16, 2026 | $989.12 |
| March 13, 2026 | $985.08 |
| March 12, 2026 | $977.25 |
| March 11, 2026 | $999.84 |
| March 10, 2026 | $1,001.35 |
| March 9, 2026 | $1,008.39 |
| March 6, 2026 | $990.33 |
| March 5, 2026 | $983.26 |
| March 4, 2026 | $1,003.57 |
| March 3, 2026 | $1,007.73 |
| March 2, 2026 | $1,017.97 |
| February 27, 2026 | $1,051.99 |
| February 26, 2026 | $1,022.02 |
| February 25, 2026 | $1,028.83 |
| February 24, 2026 | $1,042.15 |
| February 23, 2026 | $1,058.56 |
| February 20, 2026 | $1,009.52 |
| February 19, 2026 | $1,023.22 |
| February 18, 2026 | $1,020.56 |
| February 17, 2026 | $1,036.05 |
| February 13, 2026 | $1,040.00 |
| February 12, 2026 | $1,038.27 |
| February 11, 2026 | $1,015.21 |
| February 10, 2026 | $1,025.00 |
| February 9, 2026 | $1,044.67 |
| February 6, 2026 | $1,058.18 |
| February 5, 2026 | $1,020.84 |
| February 4, 2026 | $1,107.12 |
| February 3, 2026 | $1,003.46 |
| February 2, 2026 | $1,044.13 |
| January 30, 2026 | $1,037.15 |
| January 29, 2026 | $1,024.14 |
| January 28, 2026 | $1,023.80 |
| January 27, 2026 | $1,039.51 |
| January 26, 2026 | $1,062.75 |
| January 23, 2026 | $1,064.29 |
| January 22, 2026 | $1,087.38 |
| January 21, 2026 | $1,078.52 |
| January 20, 2026 | $1,041.29 |
| January 16, 2026 | $1,038.40 |
| January 15, 2026 | $1,032.97 |
| January 14, 2026 | $1,073.29 |
| January 13, 2026 | $1,077.19 |
| January 12, 2026 | $1,081.00 |
| January 9, 2026 | $1,063.56 |
| January 8, 2026 | $1,085.19 |
| January 7, 2026 | $1,108.09 |
| January 6, 2026 | $1,064.04 |
| January 5, 2026 | $1,041.51 |
| January 2, 2026 | $1,080.36 |
| December 31, 2025 | $1,074.68 |
| December 30, 2025 | $1,079.75 |
| December 29, 2025 | $1,078.73 |
| December 26, 2025 | $1,077.75 |
| December 24, 2025 | $1,076.98 |
| December 23, 2025 | $1,071.64 |
| December 22, 2025 | $1,076.48 |
| December 19, 2025 | $1,071.44 |
| December 18, 2025 | $1,056.88 |
| December 17, 2025 | $1,041.79 |
| December 16, 2025 | $1,054.29 |
| December 15, 2025 | $1,062.19 |
| December 12, 2025 | $1,027.51 |
| December 11, 2025 | $1,009.38 |
| December 10, 2025 | $993.64 |
| December 9, 2025 | $982.22 |
| December 8, 2025 | $997.59 |
| December 5, 2025 | $1,010.31 |
| December 4, 2025 | $1,014.49 |
| December 3, 2025 | $1,033.56 |
| December 2, 2025 | $1,046.12 |
| December 1, 2025 | $1,057.89 |
| November 28, 2025 | $1,075.47 |
| November 26, 2025 | $1,104.34 |
| November 25, 2025 | $1,109.94 |
| November 24, 2025 | $1,070.16 |
| November 21, 2025 | $1,059.70 |
| November 20, 2025 | $1,043.29 |
| November 19, 2025 | $1,049.60 |
| November 18, 2025 | $1,030.05 |
| November 17, 2025 | $1,021.70 |
| November 14, 2025 | $1,025.28 |
| November 13, 2025 | $1,022.87 |
| November 12, 2025 | $1,017.78 |
| November 11, 2025 | $988.62 |
| November 10, 2025 | $966.64 |
| November 7, 2025 | $924.37 |
| November 6, 2025 | $937.44 |
| November 5, 2025 | $925.81 |
| November 4, 2025 | $906.86 |
| November 3, 2025 | $896.53 |
| October 31, 2025 | $862.86 |
| October 30, 2025 | $844.50 |
| October 29, 2025 | $813.53 |
| October 28, 2025 | $820.10 |
| October 27, 2025 | $826.41 |
| October 24, 2025 | $825.45 |
| October 23, 2025 | $821.04 |
| October 22, 2025 | $812.43 |
| October 21, 2025 | $799.57 |
| October 20, 2025 | $808.96 |
| October 17, 2025 | $802.83 |
| October 16, 2025 | $819.38 |
| October 15, 2025 | $826.57 |
| October 14, 2025 | $812.35 |
| October 13, 2025 | $819.40 |
| October 10, 2025 | $833.49 |
| October 9, 2025 | $855.35 |
| October 8, 2025 | $845.72 |
| October 7, 2025 | $843.63 |
| October 6, 2025 | $845.05 |
| October 3, 2025 | $839.87 |
| October 2, 2025 | $819.85 |
| October 1, 2025 | $825.42 |
At a glance
The company
Eli Lilly and Company discovers, develops, manufactures, and markets human pharmaceutical products in the United States, Europe, China, Japan, and internationally.
Performance
- 1 month
- −0.94%
- Year to date
- +6.93%
- 1 year
- +39.22%
Latest news
All news- Johnson & Johnson vs. Eli Lilly: Which Pharma Stock Can Make Your Portfolio Healthier in 2026? (opens in a new tab)
- Eli Lilly Q2 2026: Mounjaro Revenue Surge, Geographic Pricing Dynamics, and Market Share Leadership (opens in a new tab)
- Eli Lilly (LLY) Posts Strong Late Stage Obesity And Diabetes Trial Results (opens in a new tab)
The business in numbers
Revenue
$22.97B
Latest quarter · Q2 2026
Net income
$7.1B
Latest quarter · Q2 2026
Net margin
30.9%
Latest quarter · Q2 2026
Stocks to explore
Other companies in the Healthcare sector
