Lyell Immunopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.17	15.45	13.81	15.01	15.01	-1.31%	116,569
Jul 9, 2026	15.15	16.07	14.83	15.21	15.21	-1.23%	137,360
Jul 8, 2026	15.66	16.80	14.70	15.40	15.40	-3.21%	270,590
Jul 7, 2026	13.96	16.15	13.42	15.91	15.91	13.32%	275,431
Jul 6, 2026	14.11	14.70	13.75	14.04	14.04	-0.07%	213,763
Jul 2, 2026	13.05	14.22	13.05	14.05	14.05	8.33%	219,450
Jul 1, 2026	13.86	14.12	12.56	12.97	12.97	-7.69%	164,242
Jun 30, 2026	12.79	14.21	12.41	14.05	14.05	10.20%	359,578
Jun 29, 2026	11.84	13.08	11.84	12.75	12.75	9.82%	200,109
Jun 26, 2026	12.38	12.68	11.47	11.61	11.61	-7.05%	1,698,427
Jun 25, 2026	13.13	13.73	12.33	12.49	12.49	-3.92%	130,373
Jun 24, 2026	12.65	13.25	12.35	13.00	13.00	2.93%	132,904
Jun 23, 2026	11.88	13.02	11.66	12.63	12.63	5.51%	152,499
Jun 22, 2026	12.84	13.07	11.67	11.97	11.97	-6.04%	184,609
Jun 18, 2026	12.73	13.22	12.25	12.74	12.74	1.76%	360,104
Jun 17, 2026	12.48	13.02	12.31	12.52	12.52	0.64%	167,101
Jun 16, 2026	13.36	13.49	12.03	12.44	12.44	-8.19%	198,604
Jun 15, 2026	13.78	13.96	13.27	13.55	13.55	0.37%	82,709
Jun 12, 2026	13.67	13.80	13.08	13.50	13.50	-1.60%	99,935
Jun 11, 2026	13.22	14.14	12.83	13.72	13.72	3.78%	142,506
Jun 10, 2026	12.64	13.35	12.64	13.22	13.22	4.09%	146,369
Jun 9, 2026	12.50	13.03	12.15	12.70	12.70	3.17%	99,177
Jun 8, 2026	12.20	12.47	11.85	12.31	12.31	2.84%	124,767
Jun 5, 2026	12.99	13.51	11.70	11.97	11.97	-8.28%	96,686
Jun 4, 2026	12.59	13.13	11.95	13.05	13.05	3.82%	127,425
Jun 3, 2026	14.87	14.87	12.34	12.57	12.57	-15.58%	413,033
Jun 2, 2026	17.15	17.16	14.71	14.89	14.89	-13.18%	117,958
Jun 1, 2026	17.23	17.65	16.74	17.15	17.15	-1.04%	82,608
May 29, 2026	16.87	17.48	16.30	17.33	17.33	2.97%	65,619
May 28, 2026	16.77	17.16	16.39	16.83	16.83	0.60%	57,237
May 27, 2026	16.50	17.21	16.01	16.73	16.73	2.20%	84,006
May 26, 2026	17.46	17.65	16.09	16.37	16.37	-6.24%	134,044
May 22, 2026	17.19	17.69	16.85	17.46	17.46	0.92%	54,335
May 21, 2026	16.95	17.69	16.14	17.30	17.30	0.46%	69,805
May 20, 2026	16.26	17.30	16.23	17.22	17.22	6.76%	82,094
May 19, 2026	16.00	16.43	15.49	16.13	16.13	-2.30%	119,022
May 18, 2026	17.88	18.00	16.40	16.51	16.51	-7.87%	96,269
May 15, 2026	18.56	18.73	17.43	17.92	17.92	-5.78%	107,622
May 14, 2026	19.25	19.49	18.36	19.02	19.02	-1.14%	37,593
May 13, 2026	19.10	19.41	18.64	19.24	19.24	-0.05%	39,433
May 12, 2026	19.07	19.49	18.68	19.25	19.25	0.26%	52,797
May 11, 2026	18.91	20.70	18.55	19.20	19.20	-0.67%	97,141
May 8, 2026	19.93	20.51	19.14	19.33	19.33	-3.64%	62,024
May 7, 2026	21.23	21.23	19.54	20.06	20.06	-3.79%	52,199
May 6, 2026	20.67	21.27	20.20	20.85	20.85	1.12%	36,445
May 5, 2026	21.02	21.11	20.32	20.62	20.62	-0.48%	51,869
May 4, 2026	20.57	21.48	20.57	20.72	20.72	-0.53%	50,380
May 1, 2026	20.03	21.21	19.93	20.83	20.83	5.58%	54,245
Apr 30, 2026	20.64	21.55	19.59	19.73	19.73	-4.22%	51,662
Apr 29, 2026	21.48	21.48	20.38	20.60	20.60	-4.14%	56,029