Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 193.03 | 193.10 | 187.22 | 187.22 | 3,695 |
| September 16, 2026 | 196.09 | 197.06 | 196.09 | 196.55 | 2,200 |
| September 15, 2026 | 193.95 | 193.95 | 193.95 | 193.95 | 900 |
| September 14, 2026 | 198.73 | 198.73 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
No events for this security recently.
Address:805 N. WHITTINGTON PARKWAY, LOUISVILLE, KY, 40222, US
| 46m |
| ADUSAddus HomeCare Corporation | 117.52 | −83.50 % | 23m |
| AHCOAdaptHealth Corp. | 5.74 | −287.60 % | 21m |
| MRNAModerna, Inc. | 157.72 | +8.31 % | 3.7bn |
| LLYEli Lilly and Company | 1,152 | +1.28 % | 2.8bn |
| 198.73 |
| 198.73 |
| 1,100 |
| September 11, 2026 | 190.81 | 194.44 | 190.81 | 194.08 | 2,300 |
| September 10, 2026 | 204.21 | 204.21 | 192.69 | 193.21 | 2,500 |
| September 09, 2026 | 203.86 | 204.73 | 203.86 | 204.52 | 2,100 |
| September 08, 2026 | 206.63 | 206.97 | 206.63 | 206.97 | 1,000 |
| September 04, 2026 | 201.95 | 201.95 | 200.31 | 200.31 | 1,900 |
| September 03, 2026 | 198.85 | 200.58 | 198.85 | 199.90 | 150,400 |
| September 02, 2026 | 196.45 | 198.69 | 195.85 | 198.69 | 54,100 |
| September 01, 2026 | 195.88 | 196.04 | 194.56 | 195.03 | 1,700 |
| August 31, 2026 | 191.36 | 193.25 | 191.36 | 192.60 | 5,000 |
| August 28, 2026 | 202.19 | 202.19 | 202.19 | 202.19 | 0 |
| August 27, 2026 | 207.07 | 207.07 | 200.85 | 202.19 | 2,900 |
| August 26, 2026 | 196.47 | 196.47 | 196.47 | 196.47 | 0 |
| August 25, 2026 | 196.47 | 196.47 | 196.47 | 196.47 | 0 |
| August 24, 2026 | 194.49 | 198.04 | 194.49 | 196.47 | 3,800 |
| August 21, 2026 | 195.19 | 196.34 | 194.37 | 194.37 | 4,600 |
| August 20, 2026 | 197.82 | 198.00 | 196.37 | 196.43 | 6,100 |