Lyell Immunopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.29	14.68	13.92	14.37	14.37	0.35%	54,064
Sep 3, 2026	15.11	15.14	14.19	14.32	14.32	-4.25%	79,053
Sep 2, 2026	14.49	14.97	14.25	14.96	14.96	2.96%	56,859
Sep 1, 2026	14.14	14.84	14.00	14.53	14.53	1.43%	67,014
Aug 31, 2026	14.51	14.71	14.14	14.32	14.32	-1.45%	62,770
Aug 28, 2026	14.56	14.78	14.06	14.53	14.53	-0.55%	78,121
Aug 27, 2026	14.67	15.02	14.33	14.61	14.61	-1.28%	88,377
Aug 26, 2026	15.34	15.41	14.61	14.80	14.80	-4.45%	87,778
Aug 25, 2026	15.02	15.68	14.92	15.49	15.49	5.09%	102,998
Aug 24, 2026	15.30	15.49	14.46	14.74	14.74	-5.09%	73,238
Aug 21, 2026	15.54	16.16	15.20	15.53	15.53	1.17%	104,914
Aug 20, 2026	15.59	16.02	14.53	15.35	15.35	-2.60%	207,667
Aug 19, 2026	16.02	17.15	15.66	15.76	15.76	-0.19%	171,047
Aug 18, 2026	13.54	15.81	13.46	15.79	15.79	16.53%	311,000
Aug 17, 2026	13.86	13.93	13.39	13.55	13.55	-2.87%	132,563
Aug 14, 2026	13.77	14.02	13.42	13.95	13.95	1.53%	106,069
Aug 13, 2026	14.20	14.41	13.70	13.74	13.74	-3.03%	89,101
Aug 12, 2026	14.77	15.01	14.07	14.17	14.17	-4.77%	98,146
Aug 11, 2026	14.33	15.52	14.32	14.88	14.88	3.84%	134,518
Aug 10, 2026	14.50	15.08	14.09	14.33	14.33	-2.58%	203,106
Aug 7, 2026	14.00	15.09	13.95	14.71	14.71	3.52%	111,167
Aug 6, 2026	14.01	15.63	13.85	14.21	14.21	5.65%	362,842
Aug 5, 2026	13.50	13.98	13.20	13.45	13.45	-1.10%	484,688
Aug 4, 2026	12.87	13.83	12.87	13.60	13.60	5.67%	186,715
Aug 3, 2026	13.05	13.15	12.71	12.87	12.87	-0.54%	86,025
Jul 31, 2026	13.50	13.66	12.88	12.94	12.94	-5.69%	126,664
Jul 30, 2026	12.98	13.74	12.82	13.72	13.72	5.78%	197,919
Jul 29, 2026	12.90	13.49	12.82	12.97	12.97	-0.15%	198,892
Jul 28, 2026	12.94	13.05	12.56	12.99	12.99	0.23%	157,078
Jul 27, 2026	12.77	13.05	12.60	12.96	12.96	2.61%	110,579
Jul 24, 2026	12.83	12.96	12.48	12.63	12.63	-1.17%	90,653
Jul 23, 2026	12.63	13.02	12.45	12.78	12.78	-0.47%	91,421
Jul 22, 2026	13.68	14.14	12.68	12.84	12.84	-2.06%	163,853
Jul 21, 2026	12.85	13.34	12.81	13.11	13.11	1.47%	151,301
Jul 20, 2026	13.36	13.60	12.72	12.92	12.92	-3.00%	125,032
Jul 17, 2026	13.15	13.90	13.06	13.32	13.32	-4.10%	168,670
Jul 16, 2026	14.24	14.40	13.24	13.89	13.89	-2.59%	140,918
Jul 15, 2026	13.52	14.60	13.26	14.26	14.26	6.42%	144,176
Jul 14, 2026	14.24	14.24	13.23	13.40	13.40	-6.49%	171,353
Jul 13, 2026	14.79	14.79	14.14	14.33	14.33	-4.53%	132,992
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%	275,709
Jul 6, 2026	14.11	14.70	13.75	14.04	14.04	-0.07%	213,911
Jul 2, 2026	13.05	14.22	13.05	14.05	14.05	8.33%	219,501
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