Skip to main content
logo
Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
24.55
+0.25 (1.03%)
At close: Jan 9, 2026, 4:00 PM EST
24.59
+0.04 (0.16%)
After-hours: Jan 9, 2026, 7:12 PM EST

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202624.3425.7524.3424.5524.551.03%111,632
Jan 8, 202625.2025.3424.3024.3024.30-2.99%117,624
Jan 7, 202625.9126.4924.6925.0525.05-2.64%110,499
Jan 6, 202627.7929.1025.7025.7325.73-8.14%108,089
Jan 5, 202628.9929.2125.8128.0128.01-3.35%132,005
Jan 2, 202631.3231.3227.2228.9828.98-5.85%133,072
Dec 31, 202531.2832.2830.0130.7830.78-2.56%193,585
Dec 30, 202536.0136.0130.7631.5931.59-12.37%142,644
Dec 29, 202535.0337.0034.4236.0536.052.74%113,835
Dec 26, 202538.6338.6334.5235.0935.09-9.09%127,519
Dec 24, 202538.0039.0737.0038.6038.603.40%137,434
Dec 23, 202537.9440.6937.0737.3337.33-0.11%287,918
Dec 22, 202533.7945.0032.9337.3737.3712.12%368,430
Dec 19, 202532.0233.6732.0133.3333.332.93%154,269
Dec 18, 202532.3034.7832.3032.3832.380.97%58,411
Dec 17, 202532.6434.1732.0732.0732.07-1.75%59,938
Dec 16, 202532.4033.6132.0032.6432.640.74%56,710
Dec 15, 202534.0634.6632.3832.4032.40-5.98%64,494
Dec 12, 202533.8035.1632.7534.4634.463.14%64,951
Dec 11, 202531.4034.4331.1033.4133.416.81%92,449
Dec 10, 202529.0932.8029.0031.2831.286.87%86,611
Dec 9, 202529.0030.0027.0029.2729.273.21%115,474
Dec 8, 202525.8728.8625.5128.3628.3612.32%59,141
Dec 5, 202525.3825.7424.8625.2525.25-0.82%33,660
Dec 4, 202522.4825.5921.3925.4625.4614.12%93,527
Dec 3, 202520.8222.8120.8222.3122.317.21%54,222
Dec 2, 202522.1022.4920.5920.8120.81-5.84%40,836
Dec 1, 202524.4424.6722.0122.1022.10-7.92%51,566
Nov 28, 202524.4125.2022.5724.0024.00-1.68%53,723
Nov 26, 202522.9024.8022.6924.4124.418.34%66,686
Nov 25, 202522.7423.6622.0322.5322.53-0.84%50,873
Nov 24, 202519.2722.9919.1522.7222.7218.77%92,872
Nov 21, 202517.7719.1317.3219.1319.139.75%77,874
Nov 20, 202517.5518.0117.1017.4317.431.22%22,469
Nov 19, 202518.0018.1316.9617.2217.22-3.96%22,209
Nov 18, 202517.3018.0716.9517.9317.932.93%21,950
Nov 17, 202516.9918.8016.9917.4217.422.89%34,539
Nov 14, 202517.4017.6816.7716.9316.93-2.76%18,285
Nov 13, 202517.0017.6316.9217.4117.41-1.25%21,520
Nov 12, 202517.3517.6516.9817.6317.632.20%12,957
Nov 11, 202517.8018.6016.0917.2517.25-2.43%58,786
Nov 10, 202516.0818.1916.0817.6817.680.97%38,341
Nov 7, 202517.4317.7316.5717.5117.51-2.07%21,459
Nov 6, 202516.4217.9516.0017.8817.888.10%30,715
Nov 5, 202516.1517.4616.1216.5416.543.70%19,419
Nov 4, 202516.5517.7515.7215.9515.95-3.63%38,050
Nov 3, 202516.8717.3115.9416.5516.55-0.66%21,569
Oct 31, 202516.3316.8816.3316.6616.660.79%11,071
Oct 30, 202516.5917.0416.2916.5316.53-0.36%10,073
Oct 29, 202516.7117.0616.4716.5916.59-0.72%12,774