Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
24.18
-1.59 (-6.17%)
At close: Feb 4, 2026, 4:00 PM EST
24.18
0.00 (0.00%)
After-hours: Feb 4, 2026, 6:03 PM EST
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 25.76 | 25.76 | 23.74 | 24.50 | - | -4.93% | 72,376 |
| 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 |
| Dec 10, 2025 | 29.09 | 32.80 | 29.00 | 31.28 | 31.28 | 6.87% | 86,611 |
| Dec 9, 2025 | 29.00 | 30.00 | 27.00 | 29.27 | 29.27 | 3.21% | 115,474 |
| Dec 8, 2025 | 25.87 | 28.86 | 25.51 | 28.36 | 28.36 | 12.32% | 59,141 |
| Dec 5, 2025 | 25.38 | 25.74 | 24.86 | 25.25 | 25.25 | -0.82% | 33,660 |
| Dec 4, 2025 | 22.48 | 25.59 | 21.39 | 25.46 | 25.46 | 14.12% | 93,527 |
| Dec 3, 2025 | 20.82 | 22.81 | 20.82 | 22.31 | 22.31 | 7.21% | 54,222 |
| Dec 2, 2025 | 22.10 | 22.49 | 20.59 | 20.81 | 20.81 | -5.84% | 40,836 |
| Dec 1, 2025 | 24.44 | 24.67 | 22.01 | 22.10 | 22.10 | -7.92% | 51,566 |
| Nov 28, 2025 | 24.41 | 25.20 | 22.57 | 24.00 | 24.00 | -1.68% | 53,723 |
| Nov 26, 2025 | 22.90 | 24.80 | 22.69 | 24.41 | 24.41 | 8.34% | 66,686 |
| Nov 25, 2025 | 22.74 | 23.66 | 22.03 | 22.53 | 22.53 | -0.84% | 50,873 |
| Nov 24, 2025 | 19.27 | 22.99 | 19.15 | 22.72 | 22.72 | 18.77% | 92,872 |
| Nov 21, 2025 | 17.77 | 19.13 | 17.32 | 19.13 | 19.13 | 9.75% | 77,874 |