Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
21.57
+0.36 (1.70%)
At close: Apr 6, 2026, 4:00 PM EDT
21.69
+0.12 (0.56%)
After-hours: Apr 6, 2026, 4:10 PM EDT
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,804 |
| 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% | 49,609 |
| Mar 25, 2026 | 19.55 | 21.20 | 19.55 | 20.14 | 20.14 | 2.23% | 79,803 |
| 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% | 69,452 |
| 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% | 141,770 |
| Mar 12, 2026 | 24.69 | 25.62 | 23.94 | 24.78 | 24.78 | -1.45% | 95,844 |
| Mar 11, 2026 | 25.85 | 26.50 | 24.13 | 25.14 | 25.14 | -1.91% | 138,224 |
| Mar 10, 2026 | 26.29 | 27.75 | 25.48 | 25.63 | 25.63 | 0.51% | 117,401 |
| Mar 9, 2026 | 23.40 | 26.65 | 22.14 | 25.50 | 25.50 | 13.54% | 231,146 |
| 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% | 83,690 |
| Feb 27, 2026 | 22.83 | 24.51 | 22.78 | 24.00 | 24.00 | 4.30% | 85,679 |
| 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% | 73,980 |
| Feb 19, 2026 | 24.19 | 24.73 | 20.80 | 21.60 | 21.60 | -11.44% | 143,058 |
| Feb 18, 2026 | 24.39 | 25.37 | 20.37 | 24.39 | 24.39 | -3.90% | 171,226 |
| Feb 17, 2026 | 25.91 | 26.74 | 23.42 | 25.38 | 25.38 | -1.78% | 229,272 |
| 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% | 63,758 |
| 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% | 102,840 |
| 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% | 104,271 |
| 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% | 96,467 |
| Feb 2, 2026 | 24.00 | 25.44 | 23.79 | 24.77 | 24.77 | 3.21% | 69,617 |
| 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% | 31,635 |
| Jan 28, 2026 | 25.25 | 26.01 | 24.03 | 24.03 | 24.03 | -4.94% | 57,154 |
| 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% | 49,996 |