Skip to main content
logo
Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
22.41
-1.19 (-5.04%)
At close: Apr 24, 2026, 4:00 PM EDT
22.83
+0.42 (1.87%)
After-hours: Apr 24, 2026, 4:46 PM EDT

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202623.2423.6722.2522.4122.41-5.04%53,469
Apr 23, 202624.7624.9523.1223.6023.60-4.76%80,603
Apr 22, 202624.4024.7823.6524.7824.783.66%71,996
Apr 21, 202625.0025.0023.3323.9123.91-3.96%76,433
Apr 20, 202623.8725.0323.3824.8924.893.67%127,385
Apr 17, 202623.9324.6523.7524.0124.011.31%94,050
Apr 16, 202623.8424.6023.3123.7023.70-0.59%57,760
Apr 15, 202623.0224.2623.0223.8423.842.01%86,964
Apr 14, 202624.9925.2523.1823.3723.37-5.77%131,006
Apr 13, 202622.7025.0022.4824.8024.8010.76%169,006
Apr 10, 202624.0024.2322.3722.3922.39-6.12%108,597
Apr 9, 202623.1224.1822.8523.8523.854.10%121,142
Apr 8, 202622.5323.4921.4222.9122.915.19%72,245
Apr 7, 202621.5422.7721.0321.7821.780.41%102,063
Apr 6, 202621.1622.6621.1621.6921.692.26%60,911
Apr 2, 202620.3421.7019.7821.2121.211.92%88,861
Apr 1, 202620.1422.0019.7620.8120.813.74%97,677
Mar 31, 202619.6220.6719.5320.0620.063.99%112,467
Mar 30, 202619.4820.1619.1819.2919.29-1.93%53,145
Mar 27, 202620.1520.2818.3019.6719.67-2.72%55,935
Mar 26, 202619.9021.0919.9020.2220.220.40%49,613
Mar 25, 202619.5521.2019.5520.1420.142.23%79,804
Mar 24, 202619.3219.8918.7319.7019.700.77%48,512
Mar 23, 202618.7720.8717.3419.5519.552.25%109,186
Mar 20, 202620.2321.4819.0319.1219.12-7.94%108,913
Mar 19, 202619.8721.0619.8020.7720.773.54%69,455
Mar 18, 202619.9920.5518.9020.0620.06-0.40%86,336
Mar 17, 202621.1521.9619.5420.1420.14-4.69%134,223
Mar 16, 202621.3722.6420.5321.1321.13-0.56%173,389
Mar 13, 202624.7825.4820.8921.2521.25-14.23%141,870
Mar 12, 202624.6925.6223.9424.7824.78-1.45%95,960
Mar 11, 202625.8526.5024.1325.1425.14-1.91%138,264
Mar 10, 202626.2927.7525.4825.6325.630.51%117,471
Mar 9, 202623.4026.6522.1425.5025.5013.54%238,004
Mar 6, 202621.6122.7721.6122.4622.461.86%42,370
Mar 5, 202623.6523.6521.8022.0522.05-7.35%89,058
Mar 4, 202623.6024.2522.7123.8023.802.01%107,991
Mar 3, 202623.7823.9622.5423.3323.33-3.20%45,081
Mar 2, 202623.8824.8323.3124.1024.100.42%93,717
Feb 27, 202622.8324.5122.7824.0024.004.30%85,680
Feb 26, 202623.6423.6522.2823.0123.01-2.00%75,623
Feb 25, 202623.3223.8822.9623.4823.481.78%108,790
Feb 24, 202622.8623.4822.1523.0723.071.59%87,623
Feb 23, 202621.2523.5021.2522.7122.716.12%247,614
Feb 20, 202621.2522.3220.8821.4021.40-0.93%74,820
Feb 19, 202624.1924.7320.8021.6021.60-11.44%143,255
Feb 18, 202624.3925.3720.3724.3924.39-3.90%171,239
Feb 17, 202625.9126.7423.4225.3825.38-1.78%229,327
Feb 13, 202625.4827.2525.2025.8425.841.81%106,230
Feb 12, 202624.4226.1123.3025.3825.384.27%63,855