Skip to main content
Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
25.47
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.25
-0.22 (-0.86%)
After-hours: Dec 5, 2025, 5:48 PM EST

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3825.7424.8625.2525.25-0.82%33,585
Dec 4, 202522.4825.5921.3925.4625.4614.12%93,523
Dec 3, 202520.8222.8120.8222.3122.317.21%53,712
Dec 2, 202522.1022.4920.5920.8120.81-5.84%40,716
Dec 1, 202524.4424.6722.0122.1022.10-7.92%51,566
Nov 28, 202524.4125.2022.5724.0024.00-1.68%53,723
Nov 26, 202522.9024.8022.6924.4124.418.34%66,686
Nov 25, 202522.7423.6622.0322.5322.53-0.84%50,873
Nov 24, 202519.2722.9919.1522.7222.7218.77%92,872
Nov 21, 202517.7719.1317.3219.1319.139.75%77,874
Nov 20, 202517.5518.0117.1017.4317.431.22%22,469
Nov 19, 202518.0018.1316.9617.2217.22-3.96%22,209
Nov 18, 202517.3018.0716.9517.9317.932.93%21,950
Nov 17, 202516.9918.8016.9917.4217.422.89%34,539
Nov 14, 202517.4017.6816.7716.9316.93-2.76%18,285
Nov 13, 202517.0017.6316.9217.4117.41-1.25%21,520
Nov 12, 202517.3517.6516.9817.6317.632.20%12,957
Nov 11, 202517.8018.6016.0917.2517.25-2.43%58,786
Nov 10, 202516.0818.1916.0817.6817.680.97%38,341
Nov 7, 202517.4317.7316.5717.5117.51-2.07%21,459
Nov 6, 202516.4217.9516.0017.8817.888.10%30,715
Nov 5, 202516.1517.4616.1216.5416.543.70%19,419
Nov 4, 202516.5517.7515.7215.9515.95-3.63%38,050
Nov 3, 202516.8717.3115.9416.5516.55-0.66%21,569
Oct 31, 202516.3316.8816.3316.6616.660.79%11,071
Oct 30, 202516.5917.0416.2916.5316.53-0.36%10,073
Oct 29, 202516.7117.0616.4716.5916.59-0.72%12,774
Oct 28, 202517.1117.5916.4816.7116.71-3.02%12,913
Oct 27, 202517.6617.6916.8817.2317.23-2.32%29,318
Oct 24, 202518.5118.6017.5017.6417.64-3.71%19,625
Oct 23, 202517.0318.3217.0318.3218.327.57%65,009
Oct 22, 202517.4017.4016.0017.0317.03-1.67%22,533
Oct 21, 202518.0918.0917.0817.3217.32-3.99%24,111
Oct 20, 202516.7018.0416.7018.0418.049.33%22,807
Oct 17, 202517.0117.2916.4516.5016.50-2.94%28,356
Oct 16, 202517.2918.0816.8417.0017.00-2.19%48,846
Oct 15, 202516.9617.6816.9617.3817.383.08%19,633
Oct 14, 202516.8316.8615.6816.8616.860.18%30,107
Oct 13, 202516.8817.0116.3716.8316.831.94%23,358
Oct 10, 202518.7619.4416.4516.5116.51-12.51%61,813
Oct 9, 202518.2919.4518.0018.8718.873.34%43,282
Oct 8, 202517.8918.2717.6718.2618.263.22%19,187
Oct 7, 202518.4618.4617.1717.6917.69-0.90%22,707
Oct 6, 202517.9718.3117.4017.8517.850.56%36,218
Oct 3, 202515.8517.7615.8517.7517.7512.27%58,156
Oct 2, 202516.6216.8815.6215.8115.81-4.47%29,547
Oct 1, 202516.4617.4515.7716.5516.551.91%74,593
Sep 30, 202515.0016.2514.9716.2416.248.48%52,514
Sep 29, 202512.8714.9712.6814.9714.9716.68%64,487
Sep 26, 202513.2013.2012.3712.8312.830.86%54,168
Sep 25, 202513.2513.2512.7212.7212.72-5.43%31,853
Sep 24, 202513.3613.7513.2813.4513.452.05%42,218
Sep 23, 202513.0413.4813.0413.1813.180.08%61,111
Sep 22, 202513.1313.5212.9013.1713.170.61%163,105
Sep 19, 202512.7013.2212.7013.0913.093.56%279,289
Sep 18, 202512.4212.7612.3612.6412.642.68%53,238
Sep 17, 202512.7713.1811.9312.3112.31-6.88%158,415
Sep 16, 202512.8513.6212.4613.2213.220.69%34,312
Sep 15, 202513.0613.3712.9713.1313.132.42%41,912
Sep 12, 202513.4113.4112.6812.8212.82-3.61%32,402
Sep 11, 202513.2213.4912.5913.3013.301.76%37,480
Sep 10, 202513.0313.5012.8913.0713.07-0.61%24,686
Sep 9, 202512.8013.4512.5313.1513.150.92%23,606
Sep 8, 202512.2213.0312.1513.0313.037.24%38,593
Sep 5, 202511.7812.2611.5112.1512.153.67%18,409
Sep 4, 202511.5011.7211.2111.7211.722.54%11,504
Sep 3, 202511.5811.5811.1811.4311.430.18%31,386
Sep 2, 202511.1111.4910.7611.4111.412.98%25,786
Aug 29, 202511.0011.1610.9411.0811.08-0.18%21,433
Aug 28, 202511.3411.6710.9811.1011.10-1.60%12,380
Aug 27, 202510.8011.4110.8011.2811.282.92%12,546
Aug 26, 202510.9911.3910.5610.9610.96-0.09%34,870
Aug 25, 202510.7611.4710.7610.9710.971.95%27,883
Aug 22, 202510.8310.9410.5010.7610.761.03%21,762
Aug 21, 202510.5310.8010.4910.6510.65-35,166
Aug 20, 202510.8310.8910.5410.6510.65-1.66%15,603
Aug 19, 202510.7811.0010.5010.8310.83-0.51%30,155
Aug 18, 202510.6010.9810.4910.8910.892.88%23,521
Aug 15, 202510.7811.2710.5810.5810.58-1.67%30,659
Aug 14, 202510.5210.8010.1910.7610.76-0.65%23,106
Aug 13, 20259.2810.839.2810.8310.832.46%38,688
Aug 12, 202510.4010.7610.1210.5710.57-0.09%43,388
Aug 11, 202510.9611.0010.0110.5810.58-3.64%53,819
Aug 8, 202511.3612.0010.8310.9810.98-3.00%34,694
Aug 7, 202510.8711.7410.8711.3211.322.17%49,831
Aug 6, 202511.3811.7610.9311.0811.08-3.06%21,946
Aug 5, 202511.7112.0811.4311.4311.430.53%28,288
Aug 4, 202511.0011.7010.9411.3711.373.18%32,031
Aug 1, 202511.5711.6711.0211.0211.02-6.69%19,787
Jul 31, 202512.4912.5311.5511.8111.81-5.06%40,446
Jul 30, 202512.9213.1312.2412.4412.44-3.34%43,123
Jul 29, 202514.0114.0112.6812.8712.87-6.26%110,920
Jul 28, 202512.5914.1812.5913.7313.7310.55%255,176
Jul 25, 202511.8013.0411.1112.4212.4219.31%461,962
Jul 24, 202510.8511.1710.2610.4110.41-5.28%34,970
Jul 23, 202510.3211.1110.0410.9910.996.91%43,248
Jul 22, 20259.5610.359.5610.2810.288.32%50,380
Jul 21, 20259.319.819.319.499.492.71%28,180
Jul 18, 20259.629.759.249.249.24-2.94%24,175
Jul 17, 20259.509.839.119.529.52-0.10%25,812