Eli Lilly and (LLY) went public on January 13, 1978, when it opened at a split-adjusted price of $0.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $1,095.00 | $1,182.73 | $1,052.15 | $1,117.26 | 53,648,702 |
May 2026 | $947.32 | $1,149.10 | $941.64 | $1,105.00 | 66,346,000 |
April 2026 | $925.29 | $975.00 | $849.05 | $932.99 | 67,156,600 |
March 2026 | $1,042.82 | $1,054.38 | $875.60 | $918.19 | 62,116,100 |
February 2026 | $1,034.06 | $1,110.23 | $990.22 | $1,050.18 | 72,505,500 |
January 2026 | $1,072.76 | $1,130.12 | $1,000.74 | $1,033.64 | 59,085,700 |
December 2025 | $1,070.75 | $1,084.80 | $973.82 | $1,071.05 | 65,881,000 |
November 2025 | $862.33 | $1,108.23 | $858.44 | $1,071.83 | 87,069,500 |
October 2025 | $759.60 | $865.70 | $759.60 | $858.68 | 78,563,800 |
September 2025 | $724.46 | $773.20 | $708.60 | $759.30 | 73,098,300 |
August 2025 | $741.57 | $769.04 | $619.40 | $729.03 | 140,434,800 |
July 2025 | $774.05 | $814.46 | $730.27 | $734.87 | 71,862,600 |
June 2025 | $727.35 | $819.20 | $725.57 | $774.05 | 64,392,100 |
May 2025 | $836.36 | $843.22 | $704.02 | $732.49 | 107,206,000 |
April 2025 | $811.19 | $894.33 | $670.96 | $890.81 | 84,268,200 |
March 2025 | $904.53 | $927.16 | $782.25 | $818.43 | 73,350,300 |
February 2025 | $795.62 | $917.12 | $793.12 | $912.29 | 69,233,700 |
January 2025 | $772.19 | $818.45 | $717.21 | $802.35 | 77,095,400 |
December 2024 | $789.52 | $837.35 | $744.30 | $763.69 | 67,169,200 |
November 2024 | $817.74 | $836.77 | $703.75 | $786.79 | 99,593,100 |
October 2024 | $877.81 | $925.38 | $759.47 | $819.45 | 68,789,500 |
September 2024 | $945.90 | $957.63 | $848.16 | $874.96 | 58,008,800 |
August 2024 | $822.14 | $960.47 | $737.25 | $948.12 | 79,125,600 |
July 2024 | $899.21 | $952.79 | $765.12 | $793.19 | 72,471,200 |
June 2024 | $812.48 | $902.93 | $806.36 | $892.91 | 50,459,200 |