LLY(LLY)
LLY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $917.80 | $929.99 | $917.80 | $927.03 | 3.27M |
| 4/16/2026 | $911.67 | $920.00 | $898.15 | $903.99 | 2.84M |
| 4/15/2026 | $923.50 | $930.00 | $888.03 | $905.03 | 4.23M |
| 4/14/2026 | $925.00 | $939.93 | $915.04 | $922.50 | 2.36M |
| 4/13/2026 | $939.97 | $945.90 | $927.17 | $929.55 | 2.09M |
| 4/10/2026 | $963.69 | $963.94 | $935.54 | $939.47 | 1.96M |
| 4/9/2026 | $948.47 | $963.76 | $939.29 | $955.19 | 1.67M |
| 4/8/2026 | $941.52 | $961.14 | $933.13 | $953.30 | 2.57M |
| 4/7/2026 | $924.50 | $932.66 | $898.45 | $931.09 | 2.73M |
| 4/6/2026 | $932.04 | $936.00 | $919.78 | $927.06 | 1.82M |
| 4/2/2026 | $945.00 | $957.69 | $930.02 | $935.58 | 2.73M |
| 4/1/2026 | $926.88 | $976.68 | $925.99 | $954.52 | 6.27M |
| 3/31/2026 | $893.49 | $924.14 | $892.14 | $919.77 | 3.46M |
| 3/30/2026 | $888.48 | $897.43 | $883.11 | $886.63 | 3.07M |
| 3/27/2026 | $896.00 | $900.83 | $877.11 | $878.24 | 2.74M |
| 3/26/2026 | $912.38 | $916.35 | $896.29 | $897.00 | 2.16M |
| 3/25/2026 | $912.49 | $922.15 | $909.09 | $916.31 | 2.18M |
| 3/24/2026 | $907.00 | $908.67 | $895.61 | $903.02 | 2.57M |
| 3/23/2026 | $913.49 | $926.78 | $907.23 | $910.55 | 2.82M |
| 3/20/2026 | $910.55 | $925.38 | $899.29 | $906.70 | 4.82M |
| 3/19/2026 | $914.00 | $924.53 | $910.86 | $917.50 | 2.38M |
| 3/18/2026 | $925.00 | $929.00 | $905.11 | $918.05 | 3.44M |
| 3/17/2026 | $978.92 | $981.17 | $925.25 | $930.35 | 5.64M |
| 3/16/2026 | $991.98 | $998.17 | $975.51 | $989.12 | 2.29M |
| 3/13/2026 | $980.13 | $1003.22 | $978.00 | $985.08 | 1.98M |
| 3/12/2026 | $993.45 | $994.50 | $973.16 | $977.25 | 2.34M |
| 3/11/2026 | $1000.03 | $1002.93 | $990.30 | $999.84 | 1.45M |
| 3/10/2026 | $1006.00 | $1012.00 | $994.00 | $1001.35 | 1.66M |
| 3/9/2026 | $986.89 | $1008.93 | $980.58 | $1008.39 | 2.80M |
| 3/6/2026 | $975.00 | $991.22 | $966.09 | $990.33 | 2.63M |
| 3/5/2026 | $990.00 | $993.56 | $965.60 | $983.26 | 3.77M |
| 3/4/2026 | $1011.63 | $1015.66 | $993.66 | $1003.57 | 1.97M |
| 3/3/2026 | $1015.00 | $1020.01 | $995.07 | $1007.73 | 2.85M |
| 3/2/2026 | $1044.62 | $1056.20 | $1013.00 | $1017.97 | 3.09M |
| 2/27/2026 | $1019.17 | $1053.00 | $1017.36 | $1051.99 | 4.33M |
| 2/26/2026 | $1024.08 | $1026.92 | $1007.38 | $1022.02 | 2.67M |
| 2/25/2026 | $1036.58 | $1053.63 | $1027.00 | $1028.83 | 2.48M |
| 2/24/2026 | $1042.95 | $1058.90 | $1024.08 | $1042.15 | 2.80M |
| 2/23/2026 | $1047.02 | $1064.45 | $1034.00 | $1058.56 | 4.77M |
| 2/20/2026 | $1023.86 | $1028.65 | $1002.46 | $1009.52 | 3.25M |
| 2/19/2026 | $1010.82 | $1025.22 | $1007.00 | $1023.22 | 2.15M |
| 2/18/2026 | $1032.36 | $1037.54 | $1011.31 | $1020.56 | 3.24M |
| 2/17/2026 | $1045.61 | $1067.00 | $1034.88 | $1036.05 | 2.98M |
| 2/13/2026 | $1039.98 | $1064.34 | $1033.69 | $1040.00 | 2.70M |
| 2/12/2026 | $1024.87 | $1059.84 | $1012.00 | $1038.27 | 3.59M |
| 2/11/2026 | $1026.50 | $1030.10 | $1012.62 | $1015.21 | 2.60M |
| 2/10/2026 | $1050.66 | $1055.65 | $1023.88 | $1024.58 | 3.54M |
| 2/9/2026 | $1077.09 | $1106.94 | $1042.92 | $1044.67 | 3.42M |
| 2/6/2026 | $1056.00 | $1060.02 | $1033.27 | $1058.18 | 4.89M |
| 2/5/2026 | $1065.50 | $1075.00 | $1005.83 | $1020.84 | 7.74M |
| 2/4/2026 | $1075.12 | $1114.00 | $1065.00 | $1107.12 | 7.12M |
| 2/3/2026 | $1040.75 | $1048.80 | $993.58 | $1003.46 | 5.48M |
| 2/2/2026 | $1037.57 | $1057.41 | $1037.57 | $1044.13 | 2.76M |
| 1/30/2026 | $1033.30 | $1048.57 | $1020.00 | $1037.15 | 3.30M |
| 1/29/2026 | $1025.36 | $1040.00 | $1018.00 | $1024.14 | 2.29M |
| 1/28/2026 | $1029.11 | $1029.69 | $1004.14 | $1023.80 | 3.30M |
| 1/27/2026 | $1064.11 | $1073.39 | $1034.81 | $1039.51 | 2.59M |
| 1/26/2026 | $1062.21 | $1067.08 | $1043.32 | $1062.75 | 2.24M |
| 1/23/2026 | $1083.73 | $1084.32 | $1063.02 | $1064.29 | 2.59M |
| 1/22/2026 | $1078.52 | $1095.48 | $1071.74 | $1087.38 | 2.48M |
| 1/21/2026 | $1043.86 | $1081.33 | $1042.02 | $1078.52 | 3.69M |
| 1/20/2026 | $1028.15 | $1045.85 | $1015.96 | $1041.29 | 2.48M |