ELI LILLY & Co (LLY) stock
LLYNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 20/3026% above fair value
$1417.54+43.84 (+3.19%)
Close on Oct 30, 2026Market cap $1.33TP/E 46.0Yield 0.44%
Price history
Eli Lilly share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,417.54
+3.19% on the day
52-week range
$812.25 – $1,449.68
-2.2% from the high
Change over 52 weeks
+67.9%
From $844.50 on Oct 30, 2025
Average volume
2.61M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,428.83 | $1,449.68 | $1,408.36 | $1,417.54 | +3.19% | 5,252,127 |
| Oct 29, 2026 | $1,332.73 | $1,408.38 | $1,330.00 | $1,373.70 | +6.63% | 4,373,521 |
| Oct 28, 2026 | $1,268.55 | $1,299.43 | $1,260.34 | $1,288.30 | +0.50% | 2,061,427 |
| Oct 27, 2026 | $1,273.50 | $1,297.92 | $1,272.07 | $1,281.91 | +0.22% | 1,849,712 |
| Oct 26, 2026 | $1,286.39 | $1,296.90 | $1,273.73 | $1,279.14 | +0.45% | 2,106,876 |
| Oct 23, 2026 | $1,304.15 | $1,307.92 | $1,257.62 | $1,273.46 | -2.54% | 2,277,425 |
| Oct 22, 2026 | $1,281.76 | $1,321.21 | $1,275.10 | $1,306.69 | +2.83% | 2,660,304 |
| Oct 21, 2026 | $1,266.91 | $1,279.28 | $1,261.08 | $1,270.75 | -1.01% | 1,877,165 |
| Oct 20, 2026 | $1,263.50 | $1,311.75 | $1,260.17 | $1,283.66 | +3.49% | 2,969,398 |
| Oct 19, 2026 | $1,243.39 | $1,259.75 | $1,239.10 | $1,240.34 | -1.33% | 1,960,268 |
| Oct 16, 2026 | $1,256.00 | $1,274.56 | $1,251.25 | $1,257.03 | +0.43% | 2,413,950 |
| Oct 15, 2026 | $1,235.04 | $1,275.88 | $1,230.66 | $1,251.61 | +3.55% | 3,755,241 |
| Oct 14, 2026 | $1,177.87 | $1,216.71 | $1,174.24 | $1,208.74 | +3.62% | 3,167,443 |
| Oct 13, 2026 | $1,190.70 | $1,193.30 | $1,158.41 | $1,166.51 | -1.36% | 1,843,737 |
| Oct 12, 2026 | $1,181.24 | $1,188.70 | $1,172.81 | $1,182.62 | +0.28% | 1,252,583 |
| Oct 9, 2026 | $1,153.56 | $1,179.82 | $1,151.67 | $1,179.27 | +0.83% | 1,392,930 |
| Oct 8, 2026 | $1,183.50 | $1,186.09 | $1,131.21 | $1,169.60 | -1.61% | 3,093,768 |
| Oct 7, 2026 | $1,173.62 | $1,206.63 | $1,166.00 | $1,188.72 | +2.70% | 2,305,018 |
| Oct 6, 2026 | $1,147.15 | $1,177.07 | $1,139.98 | $1,157.49 | +1.26% | 2,131,939 |
| Oct 5, 2026 | $1,150.76 | $1,165.73 | $1,139.50 | $1,143.12 | +0.02% | 1,978,925 |
| Oct 2, 2026 | $1,153.82 | $1,164.92 | $1,136.66 | $1,142.85 | -0.61% | 2,054,753 |
| Oct 1, 2026 | $1,155.00 | $1,158.72 | $1,139.85 | $1,149.85 | -0.62% | 2,174,701 |
| Sep 30, 2026 | $1,186.49 | $1,215.00 | $1,155.27 | $1,157.08 | -2.33% | 3,410,349 |
| Sep 29, 2026 | $1,186.05 | $1,192.94 | $1,168.47 | $1,184.63 | -0.01% | 1,659,297 |
| Sep 28, 2026 | $1,180.30 | $1,194.09 | $1,172.56 | $1,184.78 | +0.11% | 1,974,102 |
| Sep 25, 2026 | $1,185.32 | $1,190.00 | $1,160.84 | $1,183.46 | +0.13% | 1,924,902 |
| Sep 24, 2026 | $1,156.67 | $1,197.79 | $1,151.00 | $1,181.89 | +2.68% | 2,418,656 |
| Sep 23, 2026 | $1,174.71 | $1,188.88 | $1,145.98 | $1,150.99 | -1.64% | 2,156,320 |
| Sep 22, 2026 | $1,146.15 | $1,180.53 | $1,139.26 | $1,170.14 | +0.45% | 2,454,096 |
| Sep 21, 2026 | $1,144.50 | $1,170.90 | $1,134.41 | $1,164.89 | +1.04% | 2,480,051 |
| Sep 18, 2026 | $1,150.00 | $1,157.60 | $1,140.27 | $1,152.93 | +0.04% | 4,549,953 |
| Sep 17, 2026 | $1,150.27 | $1,159.75 | $1,138.26 | $1,152.44 | +1.28% | 1,898,237 |
| Sep 16, 2026 | $1,137.31 | $1,151.23 | $1,132.63 | $1,137.82 | +0.15% | 1,476,270 |
| Sep 15, 2026 | $1,156.63 | $1,161.00 | $1,131.59 | $1,136.11 | -0.19% | 1,887,653 |
| Sep 14, 2026 | $1,142.20 | $1,153.95 | $1,130.50 | $1,138.28 | +2.02% | 2,131,112 |
| Sep 11, 2026 | $1,129.41 | $1,131.44 | $1,113.29 | $1,115.70 | -0.65% | 1,838,397 |
| Sep 10, 2026 | $1,126.08 | $1,133.79 | $1,120.52 | $1,123.00 | -0.11% | 1,996,501 |
| Sep 9, 2026 | $1,127.61 | $1,138.79 | $1,119.00 | $1,124.21 | +0.03% | 2,045,995 |
| Sep 8, 2026 | $1,133.00 | $1,134.53 | $1,113.55 | $1,123.91 | -2.21% | 2,403,019 |
| Sep 4, 2026 | $1,150.61 | $1,158.44 | $1,138.31 | $1,149.36 | -0.88% | 2,220,270 |
| Sep 3, 2026 | $1,170.00 | $1,171.66 | $1,137.50 | $1,159.60 | -0.04% | 2,553,292 |
| Sep 2, 2026 | $1,164.15 | $1,187.83 | $1,158.00 | $1,160.08 | +0.01% | 2,446,970 |
| Sep 1, 2026 | $1,188.00 | $1,188.33 | $1,156.85 | $1,160.00 | +0.28% | 2,522,522 |
| Aug 31, 2026 | $1,168.47 | $1,171.45 | $1,147.00 | $1,156.73 | -1.52% | 3,057,885 |
| Aug 28, 2026 | $1,172.66 | $1,180.00 | $1,162.93 | $1,174.61 | -0.13% | 2,451,810 |
| Aug 27, 2026 | $1,182.25 | $1,190.11 | $1,171.71 | $1,176.10 | -1.12% | 2,735,051 |
| Aug 26, 2026 | $1,234.00 | $1,235.78 | $1,180.01 | $1,189.41 | -3.59% | 3,006,472 |
| Aug 25, 2026 | $1,249.00 | $1,264.73 | $1,229.79 | $1,233.66 | -1.06% | 2,143,184 |
| Aug 24, 2026 | $1,262.14 | $1,262.14 | $1,230.95 | $1,246.93 | -0.67% | 1,665,577 |
| Aug 21, 2026 | $1,232.00 | $1,271.22 | $1,230.00 | $1,255.40 | +0.88% | 2,503,262 |
| Aug 20, 2026 | $1,274.13 | $1,280.28 | $1,243.23 | $1,244.40 | -2.81% | 2,621,394 |
| Aug 19, 2026 | $1,245.81 | $1,292.65 | $1,240.54 | $1,280.34 | +4.46% | 4,541,762 |
| Aug 18, 2026 | $1,200.00 | $1,228.47 | $1,194.01 | $1,225.73 | +3.60% | 2,509,057 |
| Aug 17, 2026 | $1,175.20 | $1,198.52 | $1,163.50 | $1,183.16 | +0.25% | 1,807,037 |
| Aug 14, 2026 | $1,194.01 | $1,199.00 | $1,171.20 | $1,180.16 | -2.39% | 2,274,505 |
| Aug 13, 2026 | $1,238.30 | $1,240.10 | $1,206.00 | $1,209.00 | -0.92% | 1,927,272 |
| Aug 12, 2026 | $1,201.73 | $1,226.50 | $1,191.08 | $1,220.28 | +0.43% | 1,941,576 |
| Aug 11, 2026 | $1,230.65 | $1,238.00 | $1,209.53 | $1,215.02 | -1.37% | 2,113,241 |
| Aug 10, 2026 | $1,185.01 | $1,231.94 | $1,184.41 | $1,231.94 | +3.90% | 3,011,882 |
| Aug 7, 2026 | $1,188.00 | $1,196.80 | $1,161.20 | $1,185.71 | -0.52% | 2,898,528 |
| Aug 6, 2026 | $1,196.55 | $1,230.88 | $1,173.50 | $1,191.94 | +1.89% | 3,422,379 |
| Aug 5, 2026 | $1,174.00 | $1,216.94 | $1,138.43 | $1,169.86 | +4.86% | 6,445,689 |
| Aug 4, 2026 | $1,117.38 | $1,135.83 | $1,109.16 | $1,115.68 | -0.51% | 4,097,186 |
| Aug 3, 2026 | $1,152.00 | $1,161.94 | $1,109.15 | $1,121.36 | -2.39% | 2,934,021 |
| Jul 31, 2026 | $1,148.51 | $1,150.63 | $1,119.00 | $1,148.84 | -0.53% | 2,884,613 |
| Jul 30, 2026 | $1,174.03 | $1,186.65 | $1,153.14 | $1,154.97 | -4.55% | 3,030,710 |
| Jul 29, 2026 | $1,215.18 | $1,229.19 | $1,204.80 | $1,210.02 | -0.87% | 2,173,483 |
| Jul 28, 2026 | $1,217.60 | $1,232.00 | $1,205.01 | $1,220.66 | +1.93% | 2,379,981 |
| Jul 27, 2026 | $1,201.00 | $1,205.05 | $1,183.45 | $1,197.53 | +0.13% | 1,593,652 |
| Jul 24, 2026 | $1,194.35 | $1,206.94 | $1,187.50 | $1,196.03 | +0.86% | 1,983,288 |
| Jul 23, 2026 | $1,146.62 | $1,189.59 | $1,141.78 | $1,185.87 | +1.97% | 1,909,944 |
| Jul 22, 2026 | $1,173.91 | $1,175.00 | $1,153.50 | $1,163.01 | -1.05% | 1,555,768 |
| Jul 21, 2026 | $1,143.00 | $1,177.58 | $1,139.00 | $1,175.41 | +2.49% | 2,092,000 |
| Jul 20, 2026 | $1,179.65 | $1,187.12 | $1,144.43 | $1,146.90 | -2.73% | 2,644,242 |
| Jul 17, 2026 | $1,159.45 | $1,187.95 | $1,151.01 | $1,179.11 | +0.85% | 2,757,541 |
| Jul 16, 2026 | $1,162.27 | $1,189.07 | $1,141.20 | $1,169.17 | +1.08% | 2,791,060 |
| Jul 15, 2026 | $1,145.50 | $1,160.82 | $1,134.40 | $1,156.63 | +0.35% | 2,552,230 |
| Jul 14, 2026 | $1,166.01 | $1,166.01 | $1,140.74 | $1,152.54 | -2.48% | 2,642,940 |
| Jul 13, 2026 | $1,180.11 | $1,196.29 | $1,166.01 | $1,181.87 | -0.56% | 2,072,666 |
| Jul 10, 2026 | $1,210.31 | $1,212.96 | $1,178.32 | $1,188.58 | -2.33% | 2,010,190 |
| Jul 9, 2026 | $1,211.64 | $1,230.00 | $1,200.37 | $1,216.95 | +0.09% | 2,088,071 |
| Jul 8, 2026 | $1,221.10 | $1,241.89 | $1,204.16 | $1,215.83 | -1.60% | 2,608,556 |
| Jul 7, 2026 | $1,232.88 | $1,249.45 | $1,222.77 | $1,235.56 | +2.96% | 2,933,770 |
| Jul 6, 2026 | $1,208.00 | $1,213.79 | $1,183.34 | $1,200.06 | -1.14% | 2,348,798 |
| Jul 2, 2026 | $1,193.01 | $1,232.00 | $1,180.30 | $1,213.91 | +1.86% | 3,297,441 |
| Jul 1, 2026 | $1,217.51 | $1,217.51 | $1,173.93 | $1,191.74 | -0.64% | 2,720,449 |
| Jun 30, 2026 | $1,228.88 | $1,230.05 | $1,190.20 | $1,199.43 | -2.48% | 3,723,583 |
| Jun 29, 2026 | $1,222.78 | $1,238.00 | $1,203.14 | $1,229.93 | +1.81% | 3,684,723 |
| Jun 26, 2026 | $1,128.80 | $1,215.76 | $1,128.00 | $1,208.12 | +7.13% | 7,725,847 |
| Jun 25, 2026 | $1,126.99 | $1,145.43 | $1,114.00 | $1,127.69 | +0.93% | 2,760,164 |
| Jun 24, 2026 | $1,129.41 | $1,135.14 | $1,100.98 | $1,117.26 | +0.92% | 2,908,248 |
| Jun 23, 2026 | $1,117.00 | $1,122.02 | $1,079.22 | $1,107.08 | +0.45% | 3,316,278 |
| Jun 22, 2026 | $1,112.24 | $1,119.45 | $1,093.15 | $1,102.08 | +0.32% | 3,015,040 |
| Jun 18, 2026 | $1,120.49 | $1,122.33 | $1,088.66 | $1,098.57 | -1.21% | 4,470,535 |
| Jun 17, 2026 | $1,116.70 | $1,121.49 | $1,104.90 | $1,112.00 | -0.94% | 2,383,254 |
| Jun 16, 2026 | $1,138.82 | $1,146.69 | $1,115.50 | $1,122.50 | -0.61% | 2,260,747 |
| Jun 15, 2026 | $1,134.00 | $1,137.49 | $1,112.01 | $1,129.35 | -0.32% | 3,167,157 |
| Jun 12, 2026 | $1,165.00 | $1,169.99 | $1,132.81 | $1,133.00 | -2.41% | 2,438,390 |
| Jun 11, 2026 | $1,139.71 | $1,170.12 | $1,125.64 | $1,160.95 | +2.16% | 2,764,934 |
| Jun 10, 2026 | $1,152.50 | $1,166.42 | $1,133.53 | $1,136.37 | -0.73% | 2,700,635 |
| Jun 9, 2026 | $1,165.00 | $1,174.60 | $1,137.75 | $1,144.68 | -0.39% | 3,822,027 |
| Jun 8, 2026 | $1,159.00 | $1,182.73 | $1,143.60 | $1,149.15 | +1.57% | 4,504,437 |
| Jun 5, 2026 | $1,142.97 | $1,166.29 | $1,131.03 | $1,131.42 | +0.55% | 4,126,160 |
| Jun 4, 2026 | $1,108.60 | $1,140.46 | $1,101.62 | $1,125.27 | +4.31% | 4,046,733 |
| Jun 3, 2026 | $1,059.50 | $1,093.28 | $1,053.51 | $1,078.78 | +1.37% | 2,655,644 |
| Jun 2, 2026 | $1,067.37 | $1,078.22 | $1,052.15 | $1,064.15 | -1.67% | 2,408,537 |
| Jun 1, 2026 | $1,095.00 | $1,106.17 | $1,071.60 | $1,082.20 | -2.06% | 2,693,447 |
| May 29, 2026 | $1,127.00 | $1,132.66 | $1,089.01 | $1,105.00 | -1.93% | 4,603,028 |
| May 28, 2026 | $1,096.64 | $1,149.10 | $1,092.01 | $1,126.80 | +4.05% | 4,605,822 |
| May 27, 2026 | $1,072.26 | $1,093.00 | $1,069.90 | $1,082.92 | +1.71% | 2,587,481 |
| May 26, 2026 | $1,075.00 | $1,082.00 | $1,060.36 | $1,064.74 | -0.02% | 2,983,414 |
| May 22, 2026 | $1,049.81 | $1,070.34 | $1,047.07 | $1,065.00 | +2.24% | 3,472,924 |
| May 21, 2026 | $1,024.30 | $1,047.30 | $1,022.00 | $1,041.65 | +2.24% | 2,705,204 |
| May 20, 2026 | $1,024.99 | $1,037.88 | $1,003.69 | $1,018.87 | -0.25% | 2,998,810 |
| May 19, 2026 | $989.51 | $1,021.80 | $984.60 | $1,021.41 | +3.37% | 3,796,015 |
| May 18, 2026 | $1,000.61 | $1,003.00 | $978.87 | $988.09 | -1.67% | 2,015,971 |
| May 15, 2026 | $1,006.98 | $1,014.38 | $997.41 | $1,004.92 | -0.18% | 2,820,726 |
| May 14, 2026 | $1,017.49 | $1,018.17 | $996.01 | $1,006.70 | -0.89% | 1,751,682 |
| May 13, 2026 | $994.75 | $1,022.82 | $992.00 | $1,015.75 | +2.61% | 3,486,425 |
| May 12, 2026 | $974.44 | $997.52 | $971.18 | $989.87 | +2.37% | 3,037,467 |
| May 11, 2026 | $949.00 | $995.00 | $943.26 | $966.99 | +1.95% | 3,517,454 |
| May 8, 2026 | $974.07 | $980.00 | $947.51 | $948.45 | -2.72% | 3,559,161 |
| May 7, 2026 | $985.37 | $989.00 | $967.10 | $974.96 | -1.22% | 3,494,856 |
| May 6, 2026 | $991.35 | $996.49 | $983.50 | $987.05 | -0.18% | 3,921,221 |
| May 5, 2026 | $971.89 | $992.80 | $964.41 | $988.87 | +2.16% | 2,955,528 |
| May 4, 2026 | $960.00 | $974.22 | $951.76 | $967.93 | +0.48% | 3,696,945 |
| May 1, 2026 | $948.95 | $984.45 | $943.80 | $963.33 | +3.07% | 4,352,441 |
| Apr 30, 2026 | $898.78 | $945.50 | $896.80 | $934.60 | +9.80% | 8,236,718 |
| Apr 29, 2026 | $866.04 | $869.02 | $850.51 | $851.21 | -2.61% | 3,904,584 |
| Apr 28, 2026 | $871.90 | $878.15 | $863.35 | $874.00 | +0.66% | 2,561,280 |
| Apr 27, 2026 | $878.13 | $891.20 | $868.04 | $868.27 | -1.77% | 2,700,286 |
| Apr 24, 2026 | $900.01 | $900.42 | $871.73 | $883.96 | -3.67% | 4,463,678 |
| Apr 23, 2026 | $929.49 | $930.00 | $911.89 | $917.65 | -0.42% | 2,149,232 |
| Apr 22, 2026 | $906.40 | $922.54 | $902.23 | $921.48 | +2.04% | 2,623,775 |
| Apr 21, 2026 | $910.20 | $913.05 | $881.11 | $903.02 | -1.83% | 4,062,792 |
| Apr 20, 2026 | $926.90 | $929.64 | $912.50 | $919.90 | -0.77% | 1,926,259 |
| Apr 17, 2026 | $917.80 | $929.99 | $917.80 | $927.03 | +2.55% | 3,266,094 |
| Apr 16, 2026 | $911.67 | $920.00 | $898.15 | $903.99 | -0.11% | 2,836,574 |
| Apr 15, 2026 | $923.50 | $930.00 | $888.03 | $905.03 | -1.89% | 4,233,418 |
| Apr 14, 2026 | $925.00 | $939.93 | $915.04 | $922.50 | -0.76% | 2,360,236 |
| Apr 13, 2026 | $939.97 | $945.90 | $927.17 | $929.55 | -1.06% | 2,089,567 |
| Apr 10, 2026 | $963.69 | $963.94 | $935.54 | $939.47 | -1.65% | 1,958,925 |
| Apr 9, 2026 | $948.47 | $963.76 | $939.29 | $955.19 | +0.20% | 1,672,549 |
| Apr 8, 2026 | $941.52 | $961.14 | $933.13 | $953.30 | +2.39% | 2,567,998 |
| Apr 7, 2026 | $924.50 | $932.66 | $898.45 | $931.09 | +0.43% | 2,726,863 |
| Apr 6, 2026 | $932.04 | $936.00 | $919.78 | $927.06 | -0.91% | 1,821,082 |
| Apr 2, 2026 | $945.00 | $957.69 | $930.02 | $935.58 | -1.98% | 2,727,128 |
| Apr 1, 2026 | $926.88 | $976.68 | $925.99 | $954.52 | +3.78% | 6,267,884 |
| Mar 31, 2026 | $893.49 | $924.14 | $892.14 | $919.77 | +3.74% | 3,464,240 |
| Mar 30, 2026 | $888.48 | $897.43 | $883.11 | $886.63 | +0.96% | 3,070,244 |
| Mar 27, 2026 | $896.00 | $900.83 | $877.11 | $878.24 | -2.09% | 2,740,802 |
| Mar 26, 2026 | $912.38 | $916.35 | $896.29 | $897.00 | -2.11% | 2,163,159 |
| Mar 25, 2026 | $912.49 | $922.15 | $909.09 | $916.31 | +1.47% | 2,177,748 |
| Mar 24, 2026 | $907.00 | $908.67 | $895.61 | $903.02 | -0.83% | 2,572,679 |
| Mar 23, 2026 | $913.49 | $926.78 | $907.23 | $910.55 | +0.42% | 2,817,548 |
| Mar 20, 2026 | $910.55 | $925.38 | $899.29 | $906.70 | -1.18% | 4,818,789 |
| Mar 19, 2026 | $914.00 | $924.53 | $910.86 | $917.50 | -0.06% | 2,378,979 |
| Mar 18, 2026 | $925.00 | $929.00 | $905.11 | $918.05 | -1.32% | 3,443,808 |
| Mar 17, 2026 | $978.92 | $981.17 | $925.25 | $930.35 | -5.94% | 5,637,508 |
| Mar 16, 2026 | $991.98 | $998.17 | $975.51 | $989.12 | +0.41% | 2,289,888 |
| Mar 13, 2026 | $980.13 | $1,003.22 | $978.00 | $985.08 | +0.80% | 1,984,353 |
| Mar 12, 2026 | $993.45 | $994.50 | $973.16 | $977.25 | -2.26% | 2,340,074 |
| Mar 11, 2026 | $1,000.03 | $1,002.93 | $990.30 | $999.84 | -0.15% | 1,448,032 |
| Mar 10, 2026 | $1,006.00 | $1,012.00 | $994.00 | $1,001.35 | -0.70% | 1,663,668 |
| Mar 9, 2026 | $986.89 | $1,008.93 | $980.58 | $1,008.39 | +1.82% | 2,802,169 |
| Mar 6, 2026 | $975.00 | $991.22 | $966.09 | $990.33 | +0.72% | 2,627,805 |
| Mar 5, 2026 | $990.00 | $993.56 | $965.60 | $983.26 | -2.02% | 3,774,397 |
| Mar 4, 2026 | $1,011.63 | $1,015.66 | $993.66 | $1,003.57 | -0.41% | 1,965,539 |
| Mar 3, 2026 | $1,015.00 | $1,020.01 | $995.07 | $1,007.73 | -1.01% | 2,845,962 |
| Mar 2, 2026 | $1,044.62 | $1,056.20 | $1,013.00 | $1,017.97 | -3.23% | 3,094,287 |
| Feb 27, 2026 | $1,019.17 | $1,053.00 | $1,017.36 | $1,051.99 | +2.93% | 4,325,931 |
| Feb 26, 2026 | $1,024.08 | $1,026.92 | $1,007.38 | $1,022.02 | -0.66% | 2,666,432 |
| Feb 25, 2026 | $1,036.58 | $1,053.63 | $1,027.00 | $1,028.83 | -1.28% | 2,481,897 |
| Feb 24, 2026 | $1,042.95 | $1,058.90 | $1,024.08 | $1,042.15 | -1.55% | 2,803,100 |
| Feb 23, 2026 | $1,047.02 | $1,064.45 | $1,034.00 | $1,058.56 | +4.86% | 4,767,602 |
| Feb 20, 2026 | $1,023.86 | $1,028.65 | $1,002.46 | $1,009.52 | -1.34% | 3,249,409 |
| Feb 19, 2026 | $1,010.82 | $1,025.23 | $1,007.00 | $1,023.22 | +0.26% | 2,145,764 |
| Feb 18, 2026 | $1,032.36 | $1,037.54 | $1,011.31 | $1,020.56 | -1.50% | 3,236,905 |
| Feb 17, 2026 | $1,045.61 | $1,067.00 | $1,034.88 | $1,036.05 | -0.38% | 2,984,593 |
| Feb 13, 2026 | $1,039.98 | $1,064.34 | $1,033.69 | $1,040.00 | +0.17% | 2,698,728 |
| Feb 12, 2026 | $1,024.87 | $1,059.84 | $1,012.00 | $1,038.27 | +2.27% | 3,592,172 |
| Feb 11, 2026 | $1,026.50 | $1,030.10 | $1,012.62 | $1,015.21 | -0.96% | 2,599,875 |
| Feb 10, 2026 | $1,050.66 | $1,055.65 | $1,023.88 | $1,025.00 | -1.88% | 3,539,394 |
| Feb 9, 2026 | $1,077.09 | $1,106.94 | $1,042.92 | $1,044.67 | -1.28% | 3,423,770 |
| Feb 6, 2026 | $1,056.00 | $1,060.02 | $1,033.27 | $1,058.18 | +3.66% | 4,887,117 |
| Feb 5, 2026 | $1,065.50 | $1,075.00 | $1,005.83 | $1,020.84 | -7.79% | 7,742,385 |
| Feb 4, 2026 | $1,075.12 | $1,114.00 | $1,065.00 | $1,107.12 | +10.33% | 7,119,387 |
| Feb 3, 2026 | $1,040.75 | $1,048.80 | $993.58 | $1,003.46 | -3.90% | 5,483,921 |
| Feb 2, 2026 | $1,037.57 | $1,057.41 | $1,037.57 | $1,044.13 | +0.67% | 2,757,079 |
| Jan 30, 2026 | $1,033.30 | $1,048.57 | $1,020.00 | $1,037.15 | +1.27% | 3,303,144 |
| Jan 29, 2026 | $1,025.36 | $1,040.00 | $1,018.00 | $1,024.14 | +0.03% | 2,293,016 |
| Jan 28, 2026 | $1,029.11 | $1,029.69 | $1,004.14 | $1,023.80 | -1.51% | 3,300,244 |
| Jan 27, 2026 | $1,064.11 | $1,073.39 | $1,034.81 | $1,039.51 | -2.19% | 2,587,863 |
| Jan 26, 2026 | $1,062.21 | $1,067.08 | $1,043.32 | $1,062.75 | -0.14% | 2,244,862 |
| Jan 23, 2026 | $1,083.73 | $1,084.32 | $1,063.02 | $1,064.29 | -2.12% | 2,592,850 |
| Jan 22, 2026 | $1,078.52 | $1,095.48 | $1,071.74 | $1,087.38 | +0.82% | 2,478,217 |
| Jan 21, 2026 | $1,043.86 | $1,081.33 | $1,042.02 | $1,078.52 | +3.58% | 3,685,876 |
| Jan 20, 2026 | $1,028.15 | $1,045.85 | $1,015.96 | $1,041.29 | +0.28% | 2,484,927 |
| Jan 16, 2026 | $1,024.43 | $1,049.94 | $1,018.00 | $1,038.40 | +0.53% | 3,828,963 |
| Jan 15, 2026 | $1,062.56 | $1,067.65 | $1,012.57 | $1,032.97 | -3.76% | 4,183,400 |
| Jan 14, 2026 | $1,081.75 | $1,084.00 | $1,061.12 | $1,073.29 | -0.36% | 1,912,603 |
| Jan 13, 2026 | $1,083.00 | $1,090.22 | $1,069.09 | $1,077.19 | -0.35% | 2,194,166 |
| Jan 12, 2026 | $1,058.00 | $1,083.36 | $1,058.00 | $1,081.00 | +1.64% | 2,380,245 |
| Jan 9, 2026 | $1,086.83 | $1,104.52 | $1,063.03 | $1,063.56 | -1.99% | 2,561,927 |
| Jan 8, 2026 | $1,113.69 | $1,133.95 | $1,070.15 | $1,085.19 | -2.07% | 3,156,034 |
| Jan 7, 2026 | $1,077.00 | $1,117.66 | $1,075.96 | $1,108.09 | +4.14% | 4,652,779 |
| Jan 6, 2026 | $1,044.11 | $1,070.83 | $1,039.93 | $1,064.04 | +2.16% | 2,690,707 |
| Jan 5, 2026 | $1,069.23 | $1,085.38 | $1,033.38 | $1,041.51 | -3.60% | 4,084,836 |
| Jan 2, 2026 | $1,076.40 | $1,080.66 | $1,052.08 | $1,080.36 | +0.53% | 2,469,097 |
| Dec 31, 2025 | $1,079.76 | $1,083.50 | $1,074.43 | $1,074.68 | -0.47% | 1,646,696 |
| Dec 30, 2025 | $1,078.96 | $1,082.37 | $1,072.07 | $1,079.75 | +0.09% | 1,251,498 |
| Dec 29, 2025 | $1,077.95 | $1,085.50 | $1,074.38 | $1,078.73 | +0.09% | 1,653,011 |
| Dec 26, 2025 | $1,076.98 | $1,081.39 | $1,068.30 | $1,077.75 | +0.07% | 1,014,640 |
| Dec 24, 2025 | $1,074.64 | $1,085.73 | $1,072.71 | $1,076.98 | +0.50% | 932,804 |
| Dec 23, 2025 | $1,063.50 | $1,088.48 | $1,063.50 | $1,071.64 | -0.45% | 2,108,561 |
| Dec 22, 2025 | $1,076.72 | $1,083.48 | $1,063.00 | $1,076.48 | +0.47% | 2,625,621 |
| Dec 19, 2025 | $1,059.01 | $1,075.38 | $1,059.01 | $1,071.44 | +1.38% | 5,829,051 |
| Dec 18, 2025 | $1,041.80 | $1,079.26 | $1,039.54 | $1,056.88 | +1.45% | 3,848,624 |
| Dec 17, 2025 | $1,064.30 | $1,064.30 | $1,036.41 | $1,041.79 | -1.19% | 3,726,575 |
| Dec 16, 2025 | $1,063.50 | $1,068.25 | $1,036.23 | $1,054.29 | -0.74% | 4,024,473 |
| Dec 15, 2025 | $1,032.55 | $1,065.00 | $1,032.55 | $1,062.19 | +3.38% | 4,648,449 |
| Dec 12, 2025 | $1,008.76 | $1,028.90 | $1,003.50 | $1,027.51 | +1.80% | 3,275,239 |
| Dec 11, 2025 | $1,008.15 | $1,031.56 | $987.00 | $1,009.38 | +1.58% | 4,516,960 |
| Dec 10, 2025 | $985.00 | $1,003.00 | $977.12 | $993.64 | +1.16% | 2,966,270 |
| Dec 9, 2025 | $1,002.84 | $1,012.00 | $979.18 | $982.22 | -1.54% | 2,569,724 |
| Dec 8, 2025 | $1,010.74 | $1,014.20 | $988.88 | $997.59 | -1.26% | 3,088,557 |
| Dec 5, 2025 | $1,023.84 | $1,027.39 | $1,004.00 | $1,010.31 | -0.41% | 2,502,066 |
| Dec 4, 2025 | $1,032.63 | $1,032.63 | $1,007.18 | $1,014.49 | -1.85% | 3,854,911 |
| Dec 3, 2025 | $1,046.39 | $1,051.48 | $1,022.32 | $1,033.56 | -1.20% | 3,447,003 |
| Dec 2, 2025 | $1,052.57 | $1,068.18 | $1,040.36 | $1,046.12 | -1.11% | 3,279,960 |
| Dec 1, 2025 | $1,074.38 | $1,084.15 | $1,055.00 | $1,057.89 | -1.63% | 3,070,153 |
| Nov 28, 2025 | $1,096.72 | $1,099.05 | $1,067.69 | $1,075.47 | -2.61% | 2,732,168 |
| Nov 26, 2025 | $1,102.00 | $1,111.99 | $1,098.10 | $1,104.34 | -0.50% | 3,093,673 |
| Nov 25, 2025 | $1,075.83 | $1,111.11 | $1,073.25 | $1,109.94 | +3.72% | 4,181,487 |
| Nov 24, 2025 | $1,056.77 | $1,075.72 | $1,049.38 | $1,070.16 | +0.99% | 5,497,189 |
| Nov 21, 2025 | $1,041.00 | $1,066.65 | $1,038.00 | $1,059.70 | +1.57% | 4,266,704 |
| Nov 20, 2025 | $1,045.50 | $1,057.00 | $1,038.25 | $1,043.29 | -0.60% | 3,135,742 |
| Nov 19, 2025 | $1,029.64 | $1,055.59 | $1,026.25 | $1,049.60 | +1.90% | 3,571,220 |
| Nov 18, 2025 | $1,014.01 | $1,040.72 | $1,014.01 | $1,030.05 | +0.82% | 3,430,529 |
| Nov 17, 2025 | $1,003.72 | $1,032.14 | $998.30 | $1,021.70 | -0.35% | 4,719,957 |
| Nov 14, 2025 | $1,009.00 | $1,033.62 | $1,007.79 | $1,025.28 | +0.24% | 3,862,267 |
| Nov 13, 2025 | $1,010.09 | $1,032.95 | $1,010.09 | $1,022.87 | +0.50% | 4,153,595 |
| Nov 12, 2025 | $993.12 | $1,022.42 | $990.10 | $1,017.78 | +2.95% | 5,185,236 |
| Nov 11, 2025 | $966.55 | $999.95 | $965.29 | $988.62 | +2.27% | 4,166,380 |
| Nov 10, 2025 | $939.74 | $981.99 | $938.41 | $966.64 | +4.57% | 5,696,640 |
| Nov 7, 2025 | $931.17 | $932.00 | $900.90 | $924.37 | -1.39% | 4,373,438 |
| Nov 6, 2025 | $928.00 | $949.90 | $916.26 | $937.44 | +1.26% | 6,417,358 |
| Nov 5, 2025 | $911.00 | $955.46 | $907.86 | $925.81 | +2.09% | 7,272,941 |
| Nov 4, 2025 | $891.41 | $915.22 | $883.64 | $906.86 | +1.15% | 5,911,474 |
| Nov 3, 2025 | $866.53 | $901.34 | $862.62 | $896.53 | +3.90% | 5,401,481 |
| Oct 31, 2025 | $839.16 | $869.91 | $834.19 | $862.86 | +2.17% | 5,015,016 |
| Oct 30, 2025 | $837.50 | $853.00 | $812.25 | $844.50 | +3.81% | 6,037,167 |
| Oct 29, 2025 | $827.31 | $830.29 | $809.63 | $813.53 | -0.80% | 3,591,234 |
| Oct 28, 2025 | $826.00 | $829.46 | $814.05 | $820.10 | -0.76% | 2,493,547 |
| Oct 27, 2025 | $825.00 | $826.42 | $811.48 | $826.41 | +0.12% | 2,114,752 |
| Oct 24, 2025 | $815.21 | $834.15 | $812.50 | $825.45 | +0.54% | 2,211,150 |
| Oct 23, 2025 | $806.40 | $824.70 | $806.02 | $821.04 | +1.06% | 2,632,946 |
| Oct 22, 2025 | $798.40 | $815.94 | $793.82 | $812.43 | +1.61% | 2,930,642 |
| Oct 21, 2025 | $806.93 | $812.99 | $798.71 | $799.57 | -1.16% | 2,099,488 |
| Oct 20, 2025 | $805.60 | $809.41 | $799.77 | $808.96 | – | 2,279,715 |
Seasonality
LLY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | 2.4% | 1.1% | 3.0% | 3.4% | 5.9% | -1.0% | 5.0% | -0.4% | 4.2% | 6.4% | 3.4% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -3.5% | 1.6% | -12.6% | 1.6% | 18.4% | 8.5% | -4.2% | 0.8% | 0.0% | 22.5% | ||
| 2025 | 5.1% | 13.7% | -10.3% | 8.8% | -17.8% | 5.7% | -5.1% | -0.8% | 4.2% | 13.1% | 24.8% | -0.1% |
| 2024 | 10.8% | 16.9% | 3.2% | 0.4% | 5.2% | 10.4% | -11.2% | 19.5% | -7.7% | -6.3% | -4.0% | -2.9% |
| 2023 | -5.9% | -9.3% | 10.3% | 15.3% | 8.8% | 9.2% | -3.1% | 22.2% | -3.1% | 3.1% | 6.9% | -1.4% |
| 2022 | -11.2% | 2.3% | 14.6% | 2.0% | 7.7% | 3.4% | 1.7% | -8.3% | 7.3% | 12.0% | 2.8% | -1.4% |
| 2021 | 23.2% | -1.1% | -8.8% | -2.2% | 9.8% | 14.9% | 6.1% | 6.4% | -10.5% | 10.3% | -2.3% | 11.4% |
| 2020 | 6.2% | -9.2% | 10.0% | 11.5% | -0.6% | 7.3% | -8.5% | -0.8% | -0.2% | -11.9% | 12.2% | 15.9% |
| 2019 | 3.6% | 5.9% | 2.7% | -9.8% | -0.4% | -4.4% | -1.7% | 4.3% | -1.0% | 1.9% | 3.6% | 12.0% |
| 2018 | -3.6% | -4.7% | 0.5% | 4.8% | 5.6% | 0.3% | 15.8% | 7.5% | 1.6% | 1.1% | 10.0% | -2.5% |
| 2017 | 4.7% | 8.2% | 1.6% | -2.4% | -2.4% | 3.4% | 0.4% | -1.0% | 5.2% | -4.2% | 3.9% | -0.2% |