Skip to main content
logo
Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
30.78
-0.81 (-2.56%)
At close: Dec 31, 2025, 4:00 PM EST
30.30
-0.48 (-1.54%)
After-hours: Dec 31, 2025, 7:47 PM EST

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202531.2832.2830.0130.7830.78-2.56%193,476
Dec 30, 202536.0136.0130.7631.5931.59-12.37%139,171
Dec 29, 202535.0337.0034.4236.0536.052.74%113,716
Dec 26, 202538.6338.6334.5235.0935.09-9.09%126,249
Dec 24, 202538.0039.0737.0038.6038.603.40%137,063
Dec 23, 202537.9440.6937.0737.3337.33-0.11%286,718
Dec 22, 202533.7945.0032.9337.3737.3712.12%367,683
Dec 19, 202532.0233.6732.0133.3333.332.93%154,269
Dec 18, 202532.3034.7832.3032.3832.380.97%56,886
Dec 17, 202532.6434.1732.0732.0732.07-1.75%59,924
Dec 16, 202532.4033.6132.0032.6432.640.74%56,709
Dec 15, 202534.0634.6632.3832.4032.40-5.98%64,479
Dec 12, 202533.8035.1632.7534.4634.463.14%64,751
Dec 11, 202531.4034.4331.1033.4133.416.81%92,373
Dec 10, 202529.0932.8029.0031.2831.286.87%86,555
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
Oct 28, 202517.1117.5916.4816.7116.71-3.02%12,913
Oct 27, 202517.6617.6916.8817.2317.23-2.32%29,318
Oct 24, 202518.5118.6017.5017.6417.64-3.71%19,625
Oct 23, 202517.0318.3217.0318.3218.327.57%65,009
Oct 22, 202517.4017.4016.0017.0317.03-1.67%22,533
Oct 21, 202518.0918.0917.0817.3217.32-3.99%24,111