Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
8.15
-0.04 (-0.49%)
At close: Oct 16, 2026, 4:00 PM EDT
8.12
-0.03 (-0.37%)
After-hours: Oct 16, 2026, 4:10 PM EDT
Lyell Immunopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.24 | 8.44 | 7.92 | 8.15 | 8.15 | -0.49% | 194,964 |
| Oct 15, 2026 | 8.00 | 8.44 | 7.76 | 8.19 | 8.19 | 2.50% | 324,986 |
| Oct 14, 2026 | 7.42 | 8.29 | 7.20 | 7.99 | 7.99 | 6.39% | 402,232 |
| Oct 13, 2026 | 8.27 | 8.27 | 7.39 | 7.51 | 7.51 | -9.19% | 187,174 |
| Oct 12, 2026 | 8.63 | 8.69 | 8.23 | 8.27 | 8.27 | -5.05% | 100,333 |
| Oct 9, 2026 | 8.72 | 9.10 | 8.62 | 8.71 | 8.71 | -0.91% | 106,806 |
| Oct 8, 2026 | 8.49 | 8.85 | 8.21 | 8.79 | 8.79 | 2.69% | 194,711 |
| Oct 7, 2026 | 8.48 | 8.95 | 8.38 | 8.56 | 8.56 | -0.58% | 184,668 |
| Oct 6, 2026 | 9.13 | 9.13 | 8.59 | 8.61 | 8.61 | -5.07% | 124,631 |
| Oct 5, 2026 | 9.27 | 9.31 | 8.66 | 9.07 | 9.07 | -2.05% | 129,450 |
| Oct 2, 2026 | 9.55 | 9.56 | 9.21 | 9.26 | 9.26 | -1.59% | 111,390 |
| Oct 1, 2026 | 9.80 | 9.97 | 9.36 | 9.41 | 9.41 | -3.88% | 115,248 |
| Sep 30, 2026 | 9.61 | 10.00 | 9.43 | 9.79 | 9.79 | 1.66% | 153,936 |
| Sep 29, 2026 | 9.74 | 9.74 | 9.45 | 9.63 | 9.63 | -1.13% | 140,818 |
| Sep 28, 2026 | 9.80 | 9.96 | 9.60 | 9.74 | 9.74 | -1.12% | 129,016 |
| Sep 25, 2026 | 10.16 | 10.16 | 9.81 | 9.85 | 9.85 | -2.67% | 108,900 |
| Sep 24, 2026 | 10.41 | 10.76 | 10.06 | 10.12 | 10.12 | -3.89% | 164,516 |
| Sep 23, 2026 | 11.05 | 11.05 | 10.32 | 10.53 | 10.53 | -5.56% | 161,496 |
| Sep 22, 2026 | 11.09 | 11.23 | 10.95 | 11.15 | 11.15 | 2.01% | 211,514 |
| Sep 21, 2026 | 11.02 | 11.18 | 10.60 | 10.93 | 10.93 | -0.73% | 142,620 |
| Sep 18, 2026 | 10.75 | 11.05 | 10.53 | 11.01 | 11.01 | 1.94% | 401,134 |
| Sep 17, 2026 | 11.01 | 11.06 | 10.60 | 10.80 | 10.80 | 0.23% | 132,997 |
| Sep 16, 2026 | 10.90 | 10.98 | 10.46 | 10.78 | 10.78 | -1.24% | 154,699 |
| Sep 15, 2026 | 11.29 | 11.29 | 10.55 | 10.91 | 10.91 | -3.71% | 184,148 |
| Sep 14, 2026 | 11.97 | 12.39 | 11.24 | 11.33 | 11.33 | -5.27% | 104,414 |
| Sep 11, 2026 | 12.41 | 13.00 | 11.70 | 11.96 | 11.96 | -1.97% | 152,204 |
| Sep 10, 2026 | 12.70 | 12.71 | 12.04 | 12.20 | 12.20 | -5.28% | 111,122 |
| Sep 9, 2026 | 13.52 | 13.82 | 12.71 | 12.88 | 12.88 | -4.80% | 101,565 |
| Sep 8, 2026 | 14.12 | 14.13 | 13.37 | 13.53 | 13.53 | -5.85% | 83,002 |
| Sep 4, 2026 | 14.29 | 14.68 | 13.92 | 14.37 | 14.37 | 0.35% | 54,065 |
| Sep 3, 2026 | 15.11 | 15.14 | 14.19 | 14.32 | 14.32 | -4.25% | 79,053 |
| Sep 2, 2026 | 14.49 | 14.97 | 14.25 | 14.96 | 14.96 | 2.96% | 56,859 |
| Sep 1, 2026 | 14.14 | 14.84 | 14.00 | 14.53 | 14.53 | 1.43% | 67,014 |
| Aug 31, 2026 | 14.51 | 14.71 | 14.14 | 14.32 | 14.32 | -1.45% | 62,770 |
| Aug 28, 2026 | 14.56 | 14.78 | 14.06 | 14.53 | 14.53 | -0.55% | 78,121 |
| Aug 27, 2026 | 14.67 | 15.02 | 14.33 | 14.61 | 14.61 | -1.28% | 88,377 |
| Aug 26, 2026 | 15.34 | 15.41 | 14.61 | 14.80 | 14.80 | -4.45% | 87,778 |
| Aug 25, 2026 | 15.02 | 15.68 | 14.92 | 15.49 | 15.49 | 5.09% | 102,998 |
| Aug 24, 2026 | 15.30 | 15.49 | 14.46 | 14.74 | 14.74 | -5.09% | 73,238 |
| Aug 21, 2026 | 15.54 | 16.16 | 15.20 | 15.53 | 15.53 | 1.17% | 104,914 |
| Aug 20, 2026 | 15.59 | 16.02 | 14.53 | 15.35 | 15.35 | -2.60% | 207,667 |
| Aug 19, 2026 | 16.02 | 17.15 | 15.66 | 15.76 | 15.76 | -0.19% | 171,047 |
| Aug 18, 2026 | 13.54 | 15.81 | 13.46 | 15.79 | 15.79 | 16.53% | 311,000 |
| Aug 17, 2026 | 13.86 | 13.93 | 13.39 | 13.55 | 13.55 | -2.87% | 132,563 |
| Aug 14, 2026 | 13.77 | 14.02 | 13.42 | 13.95 | 13.95 | 1.53% | 106,069 |
| Aug 13, 2026 | 14.20 | 14.41 | 13.70 | 13.74 | 13.74 | -3.03% | 89,101 |
| Aug 12, 2026 | 14.77 | 15.01 | 14.07 | 14.17 | 14.17 | -4.77% | 98,146 |
| Aug 11, 2026 | 14.33 | 15.52 | 14.32 | 14.88 | 14.88 | 3.84% | 134,518 |
| Aug 10, 2026 | 14.50 | 15.08 | 14.09 | 14.33 | 14.33 | -2.58% | 203,106 |
| Aug 7, 2026 | 14.00 | 15.09 | 13.95 | 14.71 | 14.71 | 3.52% | 111,167 |