Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
15.95
-0.60 (-3.63%)
At close: Nov 4, 2025, 4:00 PM EST
15.95
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:04 PM EST
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 16.55 | 17.42 | 16.44 | 17.26 | - | 4.29% | 14,471 |
| Nov 3, 2025 | 16.87 | 17.31 | 15.94 | 16.55 | 16.55 | -0.66% | 21,569 |
| Oct 31, 2025 | 16.33 | 16.88 | 16.33 | 16.66 | 16.66 | 0.79% | 11,071 |
| Oct 30, 2025 | 16.59 | 17.04 | 16.29 | 16.53 | 16.53 | -0.36% | 10,073 |
| Oct 29, 2025 | 16.71 | 17.06 | 16.47 | 16.59 | 16.59 | -0.72% | 12,774 |
| Oct 28, 2025 | 17.11 | 17.59 | 16.48 | 16.71 | 16.71 | -3.02% | 12,913 |
| Oct 27, 2025 | 17.66 | 17.69 | 16.88 | 17.23 | 17.23 | -2.32% | 29,318 |
| Oct 24, 2025 | 18.51 | 18.60 | 17.50 | 17.64 | 17.64 | -3.71% | 19,625 |
| Oct 23, 2025 | 17.03 | 18.32 | 17.03 | 18.32 | 18.32 | 7.57% | 65,009 |
| Oct 22, 2025 | 17.40 | 17.40 | 16.00 | 17.03 | 17.03 | -1.67% | 22,533 |
| Oct 21, 2025 | 18.09 | 18.09 | 17.08 | 17.32 | 17.32 | -3.99% | 24,111 |
| Oct 20, 2025 | 16.70 | 18.04 | 16.70 | 18.04 | 18.04 | 9.33% | 22,807 |
| Oct 17, 2025 | 17.01 | 17.29 | 16.45 | 16.50 | 16.50 | -2.94% | 28,356 |
| Oct 16, 2025 | 17.29 | 18.08 | 16.84 | 17.00 | 17.00 | -2.19% | 48,846 |
| Oct 15, 2025 | 16.96 | 17.68 | 16.96 | 17.38 | 17.38 | 3.08% | 19,633 |
| Oct 14, 2025 | 16.83 | 16.86 | 15.68 | 16.86 | 16.86 | 0.18% | 30,107 |
| Oct 13, 2025 | 16.88 | 17.01 | 16.37 | 16.83 | 16.83 | 1.94% | 23,358 |
| 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 |