We use analytics to improve your experience. Cookie policy
NYSE · HEALTHCARE · Historical Data
Daily LLY OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+8.47%
First close → last close
Range high
$1,133.95
Range low
$622.32
Realised vol (annualised)
41%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +8.47% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $974.22 | $951.76 | $967.93 | — |
| 2026-05-01 | $984.45 | $943.80 | $963.33 | — |
| 2026-04-30 | $945.50 | $896.80 | $934.60 | — |
| 2026-04-29 | $869.02 | $850.51 | $851.21 | — |
| 2026-04-28 | $878.15 | $863.35 | $874.00 | — |
| 2026-04-27 | $891.20 | $868.04 | $868.27 | — |
| 2026-04-24 | $900.42 | $871.73 | $883.96 | — |
Frequently asked
The LLY Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the LLY chart with the MAX timeframe.
TECHi shows 1 year of daily LLY bars by default; the underlying provider feed reaches back to Eli Lilly and Company's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
| 2026-04-23 |
| $930.00 |
| $911.89 |
| $917.65 |
| — |
| 2026-04-22 | $922.54 | $902.23 | $921.48 | — |
| 2026-04-21 | $913.05 | $881.11 | $903.02 | — |
| 2026-04-20 | $929.64 | $912.50 | $919.90 | — |
| 2026-04-17 | $929.99 | $917.80 | $927.03 | — |
| 2026-04-16 | $920.00 | $898.15 | $903.99 | — |
| 2026-04-15 | $930.00 | $888.03 | $905.03 | — |
| 2026-04-14 | $939.93 | $915.04 | $922.50 | — |
| 2026-04-13 | $945.90 | $927.17 | $929.55 | — |
| 2026-04-10 | $963.94 | $935.54 | $939.47 | — |
| 2026-04-09 | $963.76 | $939.29 | $955.19 | — |
| 2026-04-08 | $961.14 | $933.13 | $953.30 | — |
| 2026-04-07 | $932.66 | $898.45 | $931.09 | — |
| 2026-04-06 | $936.00 | $919.78 | $927.06 | — |
| 2026-04-02 | $957.69 | $930.02 | $935.58 | — |
| 2026-04-01 | $976.68 | $925.99 | $954.52 | — |
| 2026-03-31 | $924.14 | $892.14 | $919.77 | — |
| 2026-03-30 | $897.43 | $883.11 | $886.63 | — |
| 2026-03-27 | $900.83 | $877.11 | $878.24 | — |
| 2026-03-26 | $916.35 | $896.29 | $897.00 | — |
| 2026-03-25 | $922.15 | $909.09 | $916.31 | — |
| 2026-03-24 | $908.67 | $895.61 | $903.02 | — |
| 2026-03-23 | $926.78 | $907.23 | $910.55 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
More on LLY
