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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.52 | 23.68 | 21.17 | 21.49 | - | -5.00% | 55,519 |
| Apr 27, 2026 | 22.26 | 23.20 | 21.89 | 22.62 | 22.62 | 0.94% | 65,699 |
| Apr 24, 2026 | 23.24 | 23.67 | 22.25 | 22.41 | 22.41 | -5.04% | 53,479 |
| Apr 23, 2026 | 24.76 | 24.95 | 23.12 | 23.60 | 23.60 | -4.76% | 80,603 |
| Apr 22, 2026 | 24.40 | 24.78 | 23.65 | 24.78 | 24.78 | 3.66% | 71,996 |
| Apr 21, 2026 | 25.00 | 25.00 | 23.33 | 23.91 | 23.91 | -3.96% | 76,433 |
| Apr 20, 2026 | 23.87 | 25.03 | 23.38 | 24.89 | 24.89 | 3.67% | 127,400 |
| Apr 17, 2026 | 23.93 | 24.65 | 23.75 | 24.01 | 24.01 | 1.31% | 94,060 |
| Apr 16, 2026 | 23.84 | 24.60 | 23.31 | 23.70 | 23.70 | -0.59% | 57,762 |
| Apr 15, 2026 | 23.02 | 24.26 | 23.02 | 23.84 | 23.84 | 2.01% | 86,967 |
| Apr 14, 2026 | 24.99 | 25.25 | 23.18 | 23.37 | 23.37 | -5.77% | 131,012 |
| Apr 13, 2026 | 22.70 | 25.00 | 22.48 | 24.80 | 24.80 | 10.76% | 169,006 |
| Apr 10, 2026 | 24.00 | 24.23 | 22.37 | 22.39 | 22.39 | -6.12% | 108,597 |
| Apr 9, 2026 | 23.12 | 24.18 | 22.85 | 23.85 | 23.85 | 4.10% | 121,142 |
| Apr 8, 2026 | 22.53 | 23.49 | 21.42 | 22.91 | 22.91 | 5.19% | 72,245 |
| Apr 7, 2026 | 21.54 | 22.77 | 21.03 | 21.78 | 21.78 | 0.41% | 102,063 |
| Apr 6, 2026 | 21.16 | 22.66 | 21.16 | 21.69 | 21.69 | 2.26% | 60,911 |
| Apr 2, 2026 | 20.34 | 21.70 | 19.78 | 21.21 | 21.21 | 1.92% | 88,861 |
| Apr 1, 2026 | 20.14 | 22.00 | 19.76 | 20.81 | 20.81 | 3.74% | 97,677 |
| Mar 31, 2026 | 19.62 | 20.67 | 19.53 | 20.06 | 20.06 | 3.99% | 112,467 |
| Mar 30, 2026 | 19.48 | 20.16 | 19.18 | 19.29 | 19.29 | -1.93% | 53,145 |
| Mar 27, 2026 | 20.15 | 20.28 | 18.30 | 19.67 | 19.67 | -2.72% | 55,935 |
| Mar 26, 2026 | 19.90 | 21.09 | 19.90 | 20.22 | 20.22 | 0.40% | 49,613 |
| Mar 25, 2026 | 19.55 | 21.20 | 19.55 | 20.14 | 20.14 | 2.23% | 79,804 |
| Mar 24, 2026 | 19.32 | 19.89 | 18.73 | 19.70 | 19.70 | 0.77% | 48,512 |
| Mar 23, 2026 | 18.77 | 20.87 | 17.34 | 19.55 | 19.55 | 2.25% | 109,186 |
| Mar 20, 2026 | 20.23 | 21.48 | 19.03 | 19.12 | 19.12 | -7.94% | 108,913 |
| Mar 19, 2026 | 19.87 | 21.06 | 19.80 | 20.77 | 20.77 | 3.54% | 69,455 |
| Mar 18, 2026 | 19.99 | 20.55 | 18.90 | 20.06 | 20.06 | -0.40% | 86,336 |
| Mar 17, 2026 | 21.15 | 21.96 | 19.54 | 20.14 | 20.14 | -4.69% | 134,223 |
| Mar 16, 2026 | 21.37 | 22.64 | 20.53 | 21.13 | 21.13 | -0.56% | 173,389 |
| Mar 13, 2026 | 24.78 | 25.48 | 20.89 | 21.25 | 21.25 | -14.23% | 141,870 |
| Mar 12, 2026 | 24.69 | 25.62 | 23.94 | 24.78 | 24.78 | -1.45% | 95,960 |
| Mar 11, 2026 | 25.85 | 26.50 | 24.13 | 25.14 | 25.14 | -1.91% | 138,264 |
| Mar 10, 2026 | 26.29 | 27.75 | 25.48 | 25.63 | 25.63 | 0.51% | 117,471 |
| Mar 9, 2026 | 23.40 | 26.65 | 22.14 | 25.50 | 25.50 | 13.54% | 238,004 |
| Mar 6, 2026 | 21.61 | 22.77 | 21.61 | 22.46 | 22.46 | 1.86% | 42,370 |
| Mar 5, 2026 | 23.65 | 23.65 | 21.80 | 22.05 | 22.05 | -7.35% | 89,058 |
| Mar 4, 2026 | 23.60 | 24.25 | 22.71 | 23.80 | 23.80 | 2.01% | 107,991 |
| Mar 3, 2026 | 23.78 | 23.96 | 22.54 | 23.33 | 23.33 | -3.20% | 45,081 |
| Mar 2, 2026 | 23.88 | 24.83 | 23.31 | 24.10 | 24.10 | 0.42% | 93,717 |
| Feb 27, 2026 | 22.83 | 24.51 | 22.78 | 24.00 | 24.00 | 4.30% | 85,680 |
| Feb 26, 2026 | 23.64 | 23.65 | 22.28 | 23.01 | 23.01 | -2.00% | 75,623 |
| Feb 25, 2026 | 23.32 | 23.88 | 22.96 | 23.48 | 23.48 | 1.78% | 108,790 |
| Feb 24, 2026 | 22.86 | 23.48 | 22.15 | 23.07 | 23.07 | 1.59% | 87,623 |
| Feb 23, 2026 | 21.25 | 23.50 | 21.25 | 22.71 | 22.71 | 6.12% | 247,614 |
| Feb 20, 2026 | 21.25 | 22.32 | 20.88 | 21.40 | 21.40 | -0.93% | 74,820 |
| Feb 19, 2026 | 24.19 | 24.73 | 20.80 | 21.60 | 21.60 | -11.44% | 143,255 |
| Feb 18, 2026 | 24.39 | 25.37 | 20.37 | 24.39 | 24.39 | -3.90% | 171,239 |
| Feb 17, 2026 | 25.91 | 26.74 | 23.42 | 25.38 | 25.38 | -1.78% | 229,327 |
| Feb 13, 2026 | 25.48 | 27.25 | 25.20 | 25.84 | 25.84 | 1.81% | 106,230 |
| Feb 12, 2026 | 24.42 | 26.11 | 23.30 | 25.38 | 25.38 | 4.27% | 63,855 |
| Feb 11, 2026 | 23.51 | 25.18 | 21.95 | 24.34 | 24.34 | 2.66% | 97,228 |
| Feb 10, 2026 | 23.12 | 24.99 | 22.15 | 23.71 | 23.71 | 1.98% | 102,841 |
| Feb 9, 2026 | 22.60 | 23.75 | 21.07 | 23.25 | 23.25 | 2.38% | 76,034 |
| Feb 6, 2026 | 22.65 | 23.73 | 22.30 | 22.71 | 22.71 | 0.31% | 124,585 |
| Feb 5, 2026 | 23.50 | 24.92 | 22.00 | 22.64 | 22.64 | -6.37% | 104,345 |
| Feb 4, 2026 | 25.76 | 25.76 | 23.74 | 24.18 | 24.18 | -6.17% | 114,498 |
| Feb 3, 2026 | 24.58 | 26.76 | 24.53 | 25.77 | 25.77 | 4.04% | 96,947 |
| Feb 2, 2026 | 24.00 | 25.44 | 23.79 | 24.77 | 24.77 | 3.21% | 69,633 |
| Jan 30, 2026 | 24.52 | 25.05 | 23.00 | 24.00 | 24.00 | -3.26% | 75,383 |
| Jan 29, 2026 | 24.03 | 25.41 | 24.00 | 24.81 | 24.81 | 3.25% | 31,685 |
| Jan 28, 2026 | 25.25 | 26.01 | 24.03 | 24.03 | 24.03 | -4.94% | 57,182 |
| Jan 27, 2026 | 25.03 | 26.02 | 24.73 | 25.28 | 25.28 | 1.53% | 45,376 |
| Jan 26, 2026 | 25.02 | 25.84 | 24.57 | 24.90 | 24.90 | -1.43% | 61,796 |
| Jan 23, 2026 | 25.81 | 25.92 | 24.87 | 25.26 | 25.26 | -2.24% | 49,997 |
| Jan 22, 2026 | 24.41 | 27.89 | 24.22 | 25.84 | 25.84 | 7.13% | 80,119 |
| Jan 21, 2026 | 23.93 | 25.00 | 23.51 | 24.12 | 24.12 | 0.92% | 193,502 |
| Jan 20, 2026 | 23.20 | 24.33 | 22.67 | 23.90 | 23.90 | 0.59% | 119,175 |
| Jan 16, 2026 | 22.90 | 24.96 | 22.86 | 23.76 | 23.76 | 3.62% | 152,243 |
| Jan 15, 2026 | 23.54 | 23.99 | 22.38 | 22.93 | 22.93 | -2.26% | 68,710 |
| Jan 14, 2026 | 23.64 | 24.38 | 23.38 | 23.46 | 23.46 | -1.05% | 66,239 |
| Jan 13, 2026 | 23.88 | 25.12 | 23.05 | 23.71 | 23.71 | -0.25% | 95,332 |
| Jan 12, 2026 | 24.59 | 24.85 | 22.75 | 23.77 | 23.77 | -3.18% | 98,637 |
| Jan 9, 2026 | 24.34 | 25.75 | 24.34 | 24.55 | 24.55 | 1.03% | 111,668 |
| Jan 8, 2026 | 25.20 | 25.34 | 24.30 | 24.30 | 24.30 | -2.99% | 117,642 |
| Jan 7, 2026 | 25.91 | 26.49 | 24.69 | 25.05 | 25.05 | -2.64% | 110,528 |
| Jan 6, 2026 | 27.79 | 29.10 | 25.70 | 25.73 | 25.73 | -8.14% | 108,964 |
| Jan 5, 2026 | 28.99 | 29.21 | 25.81 | 28.01 | 28.01 | -3.35% | 132,005 |
| Jan 2, 2026 | 31.32 | 31.32 | 27.22 | 28.98 | 28.98 | -5.85% | 133,075 |
| Dec 31, 2025 | 31.28 | 32.28 | 30.01 | 30.78 | 30.78 | -2.56% | 193,585 |
| Dec 30, 2025 | 36.01 | 36.01 | 30.76 | 31.59 | 31.59 | -12.37% | 142,644 |
| Dec 29, 2025 | 35.03 | 37.00 | 34.42 | 36.05 | 36.05 | 2.74% | 113,835 |
| Dec 26, 2025 | 38.63 | 38.63 | 34.52 | 35.09 | 35.09 | -9.09% | 127,519 |
| Dec 24, 2025 | 38.00 | 39.07 | 37.00 | 38.60 | 38.60 | 3.40% | 137,434 |
| Dec 23, 2025 | 37.94 | 40.69 | 37.07 | 37.33 | 37.33 | -0.11% | 287,918 |
| Dec 22, 2025 | 33.79 | 45.00 | 32.93 | 37.37 | 37.37 | 12.12% | 368,430 |
| Dec 19, 2025 | 32.02 | 33.67 | 32.01 | 33.33 | 33.33 | 2.93% | 154,269 |
| Dec 18, 2025 | 32.30 | 34.78 | 32.30 | 32.38 | 32.38 | 0.97% | 58,411 |
| Dec 17, 2025 | 32.64 | 34.17 | 32.07 | 32.07 | 32.07 | -1.75% | 59,938 |
| Dec 16, 2025 | 32.40 | 33.61 | 32.00 | 32.64 | 32.64 | 0.74% | 56,710 |
| Dec 15, 2025 | 34.06 | 34.66 | 32.38 | 32.40 | 32.40 | -5.98% | 64,494 |
| Dec 12, 2025 | 33.80 | 35.16 | 32.75 | 34.46 | 34.46 | 3.14% | 64,951 |
| Dec 11, 2025 | 31.40 | 34.43 | 31.10 | 33.41 | 33.41 | 6.81% | 92,449 |
| Dec 10, 2025 | 29.09 | 32.80 | 29.00 | 31.28 | 31.28 | 6.87% | 86,611 |
| Dec 9, 2025 | 29.00 | 30.00 | 27.00 | 29.27 | 29.27 | 3.21% | 115,474 |
| Dec 8, 2025 | 25.87 | 28.86 | 25.51 | 28.36 | 28.36 | 12.32% | 59,141 |
| Dec 5, 2025 | 25.38 | 25.74 | 24.86 | 25.25 | 25.25 | -0.82% | 33,660 |
| Dec 4, 2025 | 22.48 | 25.59 | 21.39 | 25.46 | 25.46 | 14.12% | 93,527 |
| Dec 3, 2025 | 20.82 | 22.81 | 20.82 | 22.31 | 22.31 | 7.21% | 54,222 |