Skip to main content
Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
25.50
+3.04 (13.54%)
At close: Mar 9, 2026, 4:00 PM EDT
26.40
+0.90 (3.53%)
After-hours: Mar 9, 2026, 7:35 PM EDT

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.4026.6522.1425.5025.5013.54%231,146
Mar 6, 202621.6122.7721.6122.4622.461.86%42,370
Mar 5, 202623.6523.6521.8022.0522.05-7.35%89,058
Mar 4, 202623.6024.2522.7123.8023.802.01%107,991
Mar 3, 202623.7823.9622.5423.3323.33-3.20%45,081
Mar 2, 202623.8824.8323.3124.1024.100.42%83,690
Feb 27, 202622.8324.5122.7824.0024.004.30%85,679
Feb 26, 202623.6423.6522.2823.0123.01-2.00%75,623
Feb 25, 202623.3223.8822.9623.4823.481.78%108,790
Feb 24, 202622.8623.4822.1523.0723.071.59%87,623
Feb 23, 202621.2523.5021.2522.7122.716.12%247,614
Feb 20, 202621.2522.3220.8821.4021.40-0.93%73,980
Feb 19, 202624.1924.7320.8021.6021.60-11.44%143,058
Feb 18, 202624.3925.3720.3724.3924.39-3.90%171,226
Feb 17, 202625.9126.7423.4225.3825.38-1.78%229,272
Feb 13, 202625.4827.2525.2025.8425.841.81%106,230
Feb 12, 202624.4226.1123.3025.3825.384.27%63,758
Feb 11, 202623.5125.1821.9524.3424.342.66%97,228
Feb 10, 202623.1224.9922.1523.7123.711.98%102,840
Feb 9, 202622.6023.7521.0723.2523.252.38%76,034
Feb 6, 202622.6523.7322.3022.7122.710.31%124,585
Feb 5, 202623.5024.9222.0022.6422.64-6.37%104,271
Feb 4, 202625.7625.7623.7424.1824.18-6.17%114,498
Feb 3, 202624.5826.7624.5325.7725.774.04%96,467
Feb 2, 202624.0025.4423.7924.7724.773.21%69,617
Jan 30, 202624.5225.0523.0024.0024.00-3.26%75,383
Jan 29, 202624.0325.4124.0024.8124.813.25%31,635
Jan 28, 202625.2526.0124.0324.0324.03-4.94%57,154
Jan 27, 202625.0326.0224.7325.2825.281.53%45,376
Jan 26, 202625.0225.8424.5724.9024.90-1.43%61,796
Jan 23, 202625.8125.9224.8725.2625.26-2.24%49,996
Jan 22, 202624.4127.8924.2225.8425.847.13%80,077
Jan 21, 202623.9325.0023.5124.1224.120.92%193,502
Jan 20, 202623.2024.3322.6723.9023.900.59%119,175
Jan 16, 202622.9024.9622.8623.7623.763.62%152,243
Jan 15, 202623.5423.9922.3822.9322.93-2.26%68,570
Jan 14, 202623.6424.3823.3823.4623.46-1.05%66,232
Jan 13, 202623.8825.1223.0523.7123.71-0.25%95,192
Jan 12, 202624.5924.8522.7523.7723.77-3.18%97,101
Jan 9, 202624.3425.7524.3424.5524.551.03%111,632
Jan 8, 202625.2025.3424.3024.3024.30-2.99%117,624
Jan 7, 202625.9126.4924.6925.0525.05-2.64%110,499
Jan 6, 202627.7929.1025.7025.7325.73-8.14%108,089
Jan 5, 202628.9929.2125.8128.0128.01-3.35%132,005
Jan 2, 202631.3231.3227.2228.9828.98-5.85%133,072
Dec 31, 202531.2832.2830.0130.7830.78-2.56%193,585
Dec 30, 202536.0136.0130.7631.5931.59-12.37%142,644
Dec 29, 202535.0337.0034.4236.0536.052.74%113,835
Dec 26, 202538.6338.6334.5235.0935.09-9.09%127,519
Dec 24, 202538.0039.0737.0038.6038.603.40%137,434
Dec 23, 202537.9440.6937.0737.3337.33-0.11%287,918
Dec 22, 202533.7945.0032.9337.3737.3712.12%368,430
Dec 19, 202532.0233.6732.0133.3333.332.93%154,269
Dec 18, 202532.3034.7832.3032.3832.380.97%58,411
Dec 17, 202532.6434.1732.0732.0732.07-1.75%59,938
Dec 16, 202532.4033.6132.0032.6432.640.74%56,710
Dec 15, 202534.0634.6632.3832.4032.40-5.98%64,494
Dec 12, 202533.8035.1632.7534.4634.463.14%64,951
Dec 11, 202531.4034.4331.1033.4133.416.81%92,449
Dec 10, 202529.0932.8029.0031.2831.286.87%86,611
Dec 9, 202529.0030.0027.0029.2729.273.21%115,474
Dec 8, 202525.8728.8625.5128.3628.3612.32%59,141
Dec 5, 202525.3825.7424.8625.2525.25-0.82%33,660
Dec 4, 202522.4825.5921.3925.4625.4614.12%93,527
Dec 3, 202520.8222.8120.8222.3122.317.21%54,222
Dec 2, 202522.1022.4920.5920.8120.81-5.84%40,836
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