Lyell Immunopharma, Inc. (LYEL)

NASDAQ: LYEL · Real-Time Price · USD

13.52

-0.20 (-1.46%)

At close: Jun 12, 2026, 4:00 PM EDT

13.50

-0.02 (-0.15%)

After-hours: Jun 12, 2026, 4:10 PM EDT

Lyell Immunopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.67	13.80	13.08	13.50	13.50	-1.60%	99,935
Jun 11, 2026	13.22	14.14	12.83	13.72	13.72	3.78%	142,504
Jun 10, 2026	12.64	13.35	12.64	13.22	13.22	4.09%	146,362
Jun 9, 2026	12.50	13.03	12.15	12.70	12.70	3.17%	98,777
Jun 8, 2026	12.20	12.47	11.85	12.31	12.31	2.84%	124,766
Jun 5, 2026	12.99	13.51	11.70	11.97	11.97	-8.28%	96,366
Jun 4, 2026	12.59	13.13	11.95	13.05	13.05	3.82%	127,261
Jun 3, 2026	14.87	14.87	12.34	12.57	12.57	-15.58%	413,026
Jun 2, 2026	17.15	17.16	14.71	14.89	14.89	-13.18%	117,891
Jun 1, 2026	17.23	17.65	16.74	17.15	17.15	-1.04%	82,608
May 29, 2026	16.87	17.48	16.30	17.33	17.33	2.97%	65,618
May 28, 2026	16.77	17.16	16.39	16.83	16.83	0.60%	57,237
May 27, 2026	16.50	17.21	16.01	16.73	16.73	2.20%	84,005
May 26, 2026	17.46	17.65	16.09	16.37	16.37	-6.24%	134,044
May 22, 2026	17.19	17.69	16.85	17.46	17.46	0.92%	54,335
May 21, 2026	16.95	17.69	16.14	17.30	17.30	0.46%	69,783
May 20, 2026	16.26	17.30	16.23	17.22	17.22	6.76%	82,094
May 19, 2026	16.00	16.43	15.49	16.13	16.13	-2.30%	119,022
May 18, 2026	17.88	18.00	16.40	16.51	16.51	-7.87%	96,259
May 15, 2026	18.56	18.73	17.43	17.92	17.92	-5.78%	107,622
May 14, 2026	19.25	19.49	18.36	19.02	19.02	-1.14%	37,593
May 13, 2026	19.10	19.41	18.64	19.24	19.24	-0.05%	39,433
May 12, 2026	19.07	19.49	18.68	19.25	19.25	0.26%	52,797
May 11, 2026	18.91	20.70	18.55	19.20	19.20	-0.67%	97,141
May 8, 2026	19.93	20.51	19.14	19.33	19.33	-3.64%	62,024
May 7, 2026	21.23	21.23	19.54	20.06	20.06	-3.79%	52,199
May 6, 2026	20.67	21.27	20.20	20.85	20.85	1.12%	36,445
May 5, 2026	21.02	21.11	20.32	20.62	20.62	-0.48%	51,869
May 4, 2026	20.57	21.48	20.57	20.72	20.72	-0.53%	50,380
May 1, 2026	20.03	21.21	19.93	20.83	20.83	5.58%	54,245
Apr 30, 2026	20.64	21.55	19.59	19.73	19.73	-4.22%	51,662
Apr 29, 2026	21.48	21.48	20.38	20.60	20.60	-4.14%	56,029
Apr 28, 2026	22.52	23.68	21.17	21.49	21.49	-5.00%	63,263
Apr 27, 2026	22.26	23.20	21.89	22.62	22.62	0.94%	65,699
Apr 24, 2026	23.24	23.67	22.25	22.41	22.41	-5.04%	53,479
Apr 23, 2026	24.76	24.95	23.12	23.60	23.60	-4.76%	80,603
Apr 22, 2026	24.40	24.78	23.65	24.78	24.78	3.66%	71,996
Apr 21, 2026	25.00	25.00	23.33	23.91	23.91	-3.96%	76,433
Apr 20, 2026	23.87	25.03	23.38	24.89	24.89	3.67%	127,400
Apr 17, 2026	23.93	24.65	23.75	24.01	24.01	1.31%	94,060
Apr 16, 2026	23.84	24.60	23.31	23.70	23.70	-0.59%	57,762
Apr 15, 2026	23.02	24.26	23.02	23.84	23.84	2.01%	86,967
Apr 14, 2026	24.99	25.25	23.18	23.37	23.37	-5.77%	131,012
Apr 13, 2026	22.70	25.00	22.48	24.80	24.80	10.76%	169,006
Apr 10, 2026	24.00	24.23	22.37	22.39	22.39	-6.12%	108,597
Apr 9, 2026	23.12	24.18	22.85	23.85	23.85	4.10%	121,142
Apr 8, 2026	22.53	23.49	21.42	22.91	22.91	5.19%	72,245
Apr 7, 2026	21.54	22.77	21.03	21.78	21.78	0.41%	102,063
Apr 6, 2026	21.16	22.66	21.16	21.69	21.69	2.26%	60,911
Apr 2, 2026	20.34	21.70	19.78	21.21	21.21	1.92%	88,861