Skip to main content
Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
11.61
-0.88 (-7.05%)
At close: Jun 26, 2026, 4:00 PM EDT
11.85
+0.24 (2.07%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.3812.6811.4711.6111.61-7.05%1,631,592
Jun 25, 202613.1313.7312.3312.4912.49-3.92%118,285
Jun 24, 202612.6513.2512.3513.0013.002.93%132,904
Jun 23, 202611.8813.0211.6612.6312.635.51%152,499
Jun 22, 202612.8413.0711.6711.9711.97-6.04%184,609
Jun 18, 202612.7313.2212.2512.7412.741.76%360,104
Jun 17, 202612.4813.0212.3112.5212.520.64%167,101
Jun 16, 202613.3613.4912.0312.4412.44-8.19%198,604
Jun 15, 202613.7813.9613.2713.5513.550.37%82,709
Jun 12, 202613.6713.8013.0813.5013.50-1.60%99,935
Jun 11, 202613.2214.1412.8313.7213.723.78%142,506
Jun 10, 202612.6413.3512.6413.2213.224.09%146,369
Jun 9, 202612.5013.0312.1512.7012.703.17%99,177
Jun 8, 202612.2012.4711.8512.3112.312.84%124,767
Jun 5, 202612.9913.5111.7011.9711.97-8.28%96,686
Jun 4, 202612.5913.1311.9513.0513.053.82%127,425
Jun 3, 202614.8714.8712.3412.5712.57-15.58%413,033
Jun 2, 202617.1517.1614.7114.8914.89-13.18%117,958
Jun 1, 202617.2317.6516.7417.1517.15-1.04%82,608
May 29, 202616.8717.4816.3017.3317.332.97%65,619
May 28, 202616.7717.1616.3916.8316.830.60%57,237
May 27, 202616.5017.2116.0116.7316.732.20%84,006
May 26, 202617.4617.6516.0916.3716.37-6.24%134,044
May 22, 202617.1917.6916.8517.4617.460.92%54,335
May 21, 202616.9517.6916.1417.3017.300.46%69,805
May 20, 202616.2617.3016.2317.2217.226.76%82,094
May 19, 202616.0016.4315.4916.1316.13-2.30%119,022
May 18, 202617.8818.0016.4016.5116.51-7.87%96,269
May 15, 202618.5618.7317.4317.9217.92-5.78%107,622
May 14, 202619.2519.4918.3619.0219.02-1.14%37,593
May 13, 202619.1019.4118.6419.2419.24-0.05%39,433
May 12, 202619.0719.4918.6819.2519.250.26%52,797
May 11, 202618.9120.7018.5519.2019.20-0.67%97,141
May 8, 202619.9320.5119.1419.3319.33-3.64%62,024
May 7, 202621.2321.2319.5420.0620.06-3.79%52,199
May 6, 202620.6721.2720.2020.8520.851.12%36,445
May 5, 202621.0221.1120.3220.6220.62-0.48%51,869
May 4, 202620.5721.4820.5720.7220.72-0.53%50,380
May 1, 202620.0321.2119.9320.8320.835.58%54,245
Apr 30, 202620.6421.5519.5919.7319.73-4.22%51,662
Apr 29, 202621.4821.4820.3820.6020.60-4.14%56,029
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