Lyell Immunopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	22.86	23.48	22.15	23.07	23.07	1.59%	87,623
Feb 23, 2026	21.25	23.50	21.25	22.71	22.71	6.12%	247,614
Feb 20, 2026	21.25	22.32	20.88	21.40	21.40	-0.93%	73,980
Feb 19, 2026	24.19	24.73	20.80	21.60	21.60	-11.44%	143,058
Feb 18, 2026	24.39	25.37	20.37	24.39	24.39	-3.90%	171,226
Feb 17, 2026	25.91	26.74	23.42	25.38	25.38	-1.78%	229,272
Feb 13, 2026	25.48	27.25	25.20	25.84	25.84	1.81%	106,230
Feb 12, 2026	24.42	26.11	23.30	25.38	25.38	4.27%	63,758
Feb 11, 2026	23.51	25.18	21.95	24.34	24.34	2.66%	97,228
Feb 10, 2026	23.12	24.99	22.15	23.71	23.71	1.98%	102,840
Feb 9, 2026	22.60	23.75	21.07	23.25	23.25	2.38%	76,034
Feb 6, 2026	22.65	23.73	22.30	22.71	22.71	0.31%	124,585
Feb 5, 2026	23.50	24.92	22.00	22.64	22.64	-6.37%	104,271
Feb 4, 2026	25.76	25.76	23.74	24.18	24.18	-6.17%	114,498
Feb 3, 2026	24.58	26.76	24.53	25.77	25.77	4.04%	96,467
Feb 2, 2026	24.00	25.44	23.79	24.77	24.77	3.21%	69,617
Jan 30, 2026	24.52	25.05	23.00	24.00	24.00	-3.26%	75,383
Jan 29, 2026	24.03	25.41	24.00	24.81	24.81	3.25%	31,635
Jan 28, 2026	25.25	26.01	24.03	24.03	24.03	-4.94%	57,154
Jan 27, 2026	25.03	26.02	24.73	25.28	25.28	1.53%	45,376
Jan 26, 2026	25.02	25.84	24.57	24.90	24.90	-1.43%	61,796
Jan 23, 2026	25.81	25.92	24.87	25.26	25.26	-2.24%	49,996
Jan 22, 2026	24.41	27.89	24.22	25.84	25.84	7.13%	80,077
Jan 21, 2026	23.93	25.00	23.51	24.12	24.12	0.92%	193,502
Jan 20, 2026	23.20	24.33	22.67	23.90	23.90	0.59%	119,175
Jan 16, 2026	22.90	24.96	22.86	23.76	23.76	3.62%	152,243
Jan 15, 2026	23.54	23.99	22.38	22.93	22.93	-2.26%	68,570
Jan 14, 2026	23.64	24.38	23.38	23.46	23.46	-1.05%	66,232
Jan 13, 2026	23.88	25.12	23.05	23.71	23.71	-0.25%	95,192
Jan 12, 2026	24.59	24.85	22.75	23.77	23.77	-3.18%	97,101
Jan 9, 2026	24.34	25.75	24.34	24.55	24.55	1.03%	111,632
Jan 8, 2026	25.20	25.34	24.30	24.30	24.30	-2.99%	117,624
Jan 7, 2026	25.91	26.49	24.69	25.05	25.05	-2.64%	110,499
Jan 6, 2026	27.79	29.10	25.70	25.73	25.73	-8.14%	108,089
Jan 5, 2026	28.99	29.21	25.81	28.01	28.01	-3.35%	132,005
Jan 2, 2026	31.32	31.32	27.22	28.98	28.98	-5.85%	133,072
Dec 31, 2025	31.28	32.28	30.01	30.78	30.78	-2.56%	193,585
Dec 30, 2025	36.01	36.01	30.76	31.59	31.59	-12.37%	142,644
Dec 29, 2025	35.03	37.00	34.42	36.05	36.05	2.74%	113,835
Dec 26, 2025	38.63	38.63	34.52	35.09	35.09	-9.09%	127,519
Dec 24, 2025	38.00	39.07	37.00	38.60	38.60	3.40%	137,434
Dec 23, 2025	37.94	40.69	37.07	37.33	37.33	-0.11%	287,918
Dec 22, 2025	33.79	45.00	32.93	37.37	37.37	12.12%	368,430
Dec 19, 2025	32.02	33.67	32.01	33.33	33.33	2.93%	154,269
Dec 18, 2025	32.30	34.78	32.30	32.38	32.38	0.97%	58,411
Dec 17, 2025	32.64	34.17	32.07	32.07	32.07	-1.75%	59,938
Dec 16, 2025	32.40	33.61	32.00	32.64	32.64	0.74%	56,710
Dec 15, 2025	34.06	34.66	32.38	32.40	32.40	-5.98%	64,494
Dec 12, 2025	33.80	35.16	32.75	34.46	34.46	3.14%	64,951
Dec 11, 2025	31.40	34.43	31.10	33.41	33.41	6.81%	92,449