Skip to main content
Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
21.48
-1.14 (-5.06%)
At close: Apr 28, 2026, 4:00 PM EDT
21.49
+0.01 (0.07%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5223.6821.1721.4921.49-5.00%63,263
Apr 27, 202622.2623.2021.8922.6222.620.94%65,699
Apr 24, 202623.2423.6722.2522.4122.41-5.04%53,479
Apr 23, 202624.7624.9523.1223.6023.60-4.76%80,603
Apr 22, 202624.4024.7823.6524.7824.783.66%71,996
Apr 21, 202625.0025.0023.3323.9123.91-3.96%76,433
Apr 20, 202623.8725.0323.3824.8924.893.67%127,400
Apr 17, 202623.9324.6523.7524.0124.011.31%94,060
Apr 16, 202623.8424.6023.3123.7023.70-0.59%57,762
Apr 15, 202623.0224.2623.0223.8423.842.01%86,967
Apr 14, 202624.9925.2523.1823.3723.37-5.77%131,012
Apr 13, 202622.7025.0022.4824.8024.8010.76%169,006
Apr 10, 202624.0024.2322.3722.3922.39-6.12%108,597
Apr 9, 202623.1224.1822.8523.8523.854.10%121,142
Apr 8, 202622.5323.4921.4222.9122.915.19%72,245
Apr 7, 202621.5422.7721.0321.7821.780.41%102,063
Apr 6, 202621.1622.6621.1621.6921.692.26%60,911
Apr 2, 202620.3421.7019.7821.2121.211.92%88,861
Apr 1, 202620.1422.0019.7620.8120.813.74%97,677
Mar 31, 202619.6220.6719.5320.0620.063.99%112,467
Mar 30, 202619.4820.1619.1819.2919.29-1.93%53,145
Mar 27, 202620.1520.2818.3019.6719.67-2.72%55,935
Mar 26, 202619.9021.0919.9020.2220.220.40%49,613
Mar 25, 202619.5521.2019.5520.1420.142.23%79,804
Mar 24, 202619.3219.8918.7319.7019.700.77%48,512
Mar 23, 202618.7720.8717.3419.5519.552.25%109,186
Mar 20, 202620.2321.4819.0319.1219.12-7.94%108,913
Mar 19, 202619.8721.0619.8020.7720.773.54%69,455
Mar 18, 202619.9920.5518.9020.0620.06-0.40%86,336
Mar 17, 202621.1521.9619.5420.1420.14-4.69%134,223
Mar 16, 202621.3722.6420.5321.1321.13-0.56%173,389
Mar 13, 202624.7825.4820.8921.2521.25-14.23%141,870
Mar 12, 202624.6925.6223.9424.7824.78-1.45%95,960
Mar 11, 202625.8526.5024.1325.1425.14-1.91%138,264
Mar 10, 202626.2927.7525.4825.6325.630.51%117,471
Mar 9, 202623.4026.6522.1425.5025.5013.54%238,004
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%93,717
Feb 27, 202622.8324.5122.7824.0024.004.30%85,680
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%74,820
Feb 19, 202624.1924.7320.8021.6021.60-11.44%143,255
Feb 18, 202624.3925.3720.3724.3924.39-3.90%171,239
Feb 17, 202625.9126.7423.4225.3825.38-1.78%229,327
Feb 13, 202625.4827.2525.2025.8425.841.81%106,230
Feb 12, 202624.4226.1123.3025.3825.384.27%63,855
Feb 11, 202623.5125.1821.9524.3424.342.66%97,228
Feb 10, 202623.1224.9922.1523.7123.711.98%102,841
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%104,345
Feb 4, 202625.7625.7623.7424.1824.18-6.17%114,498
Feb 3, 202624.5826.7624.5325.7725.774.04%96,947
Feb 2, 202624.0025.4423.7924.7724.773.21%69,633
Jan 30, 202624.5225.0523.0024.0024.00-3.26%75,383
Jan 29, 202624.0325.4124.0024.8124.813.25%31,685
Jan 28, 202625.2526.0124.0324.0324.03-4.94%57,182
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%49,997
Jan 22, 202624.4127.8924.2225.8425.847.13%80,119
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%68,710
Jan 14, 202623.6424.3823.3823.4623.46-1.05%66,239
Jan 13, 202623.8825.1223.0523.7123.71-0.25%95,332
Jan 12, 202624.5924.8522.7523.7723.77-3.18%98,637
Jan 9, 202624.3425.7524.3424.5524.551.03%111,668
Jan 8, 202625.2025.3424.3024.3024.30-2.99%117,642
Jan 7, 202625.9126.4924.6925.0525.05-2.64%110,528
Jan 6, 202627.7929.1025.7025.7325.73-8.14%108,964
Jan 5, 202628.9929.2125.8128.0128.01-3.35%132,005
Jan 2, 202631.3231.3227.2228.9828.98-5.85%133,075
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