Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
16.51
-2.36 (-12.51%)
At close: Oct 10, 2025, 4:00 PM EDT
16.31
-0.20 (-1.21%)
After-hours: Oct 10, 2025, 7:46 PM EDT
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.76 | 19.44 | 16.45 | 16.51 | 16.51 | -12.51% | 61,813 |
| Oct 9, 2025 | 18.29 | 19.45 | 18.00 | 18.87 | 18.87 | 3.34% | 43,282 |
| Oct 8, 2025 | 17.89 | 18.27 | 17.67 | 18.26 | 18.26 | 3.22% | 19,187 |
| Oct 7, 2025 | 18.46 | 18.46 | 17.17 | 17.69 | 17.69 | -0.90% | 22,707 |
| Oct 6, 2025 | 17.97 | 18.31 | 17.40 | 17.85 | 17.85 | 0.56% | 36,218 |
| Oct 3, 2025 | 15.85 | 17.76 | 15.85 | 17.75 | 17.75 | 12.27% | 58,156 |
| Oct 2, 2025 | 16.62 | 16.88 | 15.62 | 15.81 | 15.81 | -4.47% | 29,547 |
| Oct 1, 2025 | 16.46 | 17.45 | 15.77 | 16.55 | 16.55 | 1.91% | 74,593 |
| Sep 30, 2025 | 15.00 | 16.25 | 14.97 | 16.24 | 16.24 | 8.48% | 52,514 |
| Sep 29, 2025 | 12.87 | 14.97 | 12.68 | 14.97 | 14.97 | 16.68% | 64,487 |
| Sep 26, 2025 | 13.20 | 13.20 | 12.37 | 12.83 | 12.83 | 0.86% | 54,168 |
| Sep 25, 2025 | 13.25 | 13.25 | 12.72 | 12.72 | 12.72 | -5.43% | 31,853 |
| Sep 24, 2025 | 13.36 | 13.75 | 13.28 | 13.45 | 13.45 | 2.05% | 42,218 |
| Sep 23, 2025 | 13.04 | 13.48 | 13.04 | 13.18 | 13.18 | 0.08% | 61,111 |
| Sep 22, 2025 | 13.13 | 13.52 | 12.90 | 13.17 | 13.17 | 0.61% | 163,105 |
| Sep 19, 2025 | 12.70 | 13.22 | 12.70 | 13.09 | 13.09 | 3.56% | 279,289 |
| Sep 18, 2025 | 12.42 | 12.76 | 12.36 | 12.64 | 12.64 | 2.68% | 53,238 |
| Sep 17, 2025 | 12.77 | 13.18 | 11.93 | 12.31 | 12.31 | -6.88% | 158,415 |
| Sep 16, 2025 | 12.85 | 13.62 | 12.46 | 13.22 | 13.22 | 0.69% | 34,312 |
| Sep 15, 2025 | 13.06 | 13.37 | 12.97 | 13.13 | 13.13 | 2.42% | 41,912 |
| Sep 12, 2025 | 13.41 | 13.41 | 12.68 | 12.82 | 12.82 | -3.61% | 32,402 |
| Sep 11, 2025 | 13.22 | 13.49 | 12.59 | 13.30 | 13.30 | 1.76% | 37,480 |
| Sep 10, 2025 | 13.03 | 13.50 | 12.89 | 13.07 | 13.07 | -0.61% | 24,686 |
| Sep 9, 2025 | 12.80 | 13.45 | 12.53 | 13.15 | 13.15 | 0.92% | 23,606 |
| Sep 8, 2025 | 12.22 | 13.03 | 12.15 | 13.03 | 13.03 | 7.24% | 38,593 |
| Sep 5, 2025 | 11.78 | 12.26 | 11.51 | 12.15 | 12.15 | 3.67% | 18,409 |
| Sep 4, 2025 | 11.50 | 11.72 | 11.21 | 11.72 | 11.72 | 2.54% | 11,504 |
| Sep 3, 2025 | 11.58 | 11.58 | 11.18 | 11.43 | 11.43 | 0.18% | 31,386 |
| Sep 2, 2025 | 11.11 | 11.49 | 10.76 | 11.41 | 11.41 | 2.98% | 25,786 |
| Aug 29, 2025 | 11.00 | 11.16 | 10.94 | 11.08 | 11.08 | -0.18% | 21,433 |
| Aug 28, 2025 | 11.34 | 11.67 | 10.98 | 11.10 | 11.10 | -1.60% | 12,380 |
| Aug 27, 2025 | 10.80 | 11.41 | 10.80 | 11.28 | 11.28 | 2.92% | 12,546 |
| Aug 26, 2025 | 10.99 | 11.39 | 10.56 | 10.96 | 10.96 | -0.09% | 34,870 |
| Aug 25, 2025 | 10.76 | 11.47 | 10.76 | 10.97 | 10.97 | 1.95% | 27,883 |
| Aug 22, 2025 | 10.83 | 10.94 | 10.50 | 10.76 | 10.76 | 1.03% | 21,762 |
| Aug 21, 2025 | 10.53 | 10.80 | 10.49 | 10.65 | 10.65 | - | 35,166 |
| Aug 20, 2025 | 10.83 | 10.89 | 10.54 | 10.65 | 10.65 | -1.66% | 15,603 |
| Aug 19, 2025 | 10.78 | 11.00 | 10.50 | 10.83 | 10.83 | -0.51% | 30,155 |
| Aug 18, 2025 | 10.60 | 10.98 | 10.49 | 10.89 | 10.89 | 2.88% | 23,521 |
| Aug 15, 2025 | 10.78 | 11.27 | 10.58 | 10.58 | 10.58 | -1.67% | 30,659 |
| Aug 14, 2025 | 10.52 | 10.80 | 10.19 | 10.76 | 10.76 | -0.65% | 23,106 |
| Aug 13, 2025 | 9.28 | 10.83 | 9.28 | 10.83 | 10.83 | 2.46% | 38,688 |
| Aug 12, 2025 | 10.40 | 10.76 | 10.12 | 10.57 | 10.57 | -0.09% | 43,388 |
| Aug 11, 2025 | 10.96 | 11.00 | 10.01 | 10.58 | 10.58 | -3.64% | 53,819 |
| Aug 8, 2025 | 11.36 | 12.00 | 10.83 | 10.98 | 10.98 | -3.00% | 34,694 |
| Aug 7, 2025 | 10.87 | 11.74 | 10.87 | 11.32 | 11.32 | 2.17% | 49,831 |
| Aug 6, 2025 | 11.38 | 11.76 | 10.93 | 11.08 | 11.08 | -3.06% | 21,946 |
| Aug 5, 2025 | 11.71 | 12.08 | 11.43 | 11.43 | 11.43 | 0.53% | 28,288 |
| Aug 4, 2025 | 11.00 | 11.70 | 10.94 | 11.37 | 11.37 | 3.18% | 32,031 |
| Aug 1, 2025 | 11.57 | 11.67 | 11.02 | 11.02 | 11.02 | -6.69% | 19,787 |