Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
25.14
-0.49 (-1.91%)
Mar 11, 2026, 4:00 PM EDT - Market closed
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.85 | 26.50 | 24.13 | 25.14 | 25.14 | -1.91% | 138,224 |
| Mar 10, 2026 | 26.29 | 27.75 | 25.48 | 25.63 | 25.63 | 0.51% | 117,401 |
| Mar 9, 2026 | 23.40 | 26.65 | 22.14 | 25.50 | 25.50 | 13.54% | 231,146 |
| Mar 6, 2026 | 21.61 | 22.77 | 21.61 | 22.46 | 22.46 | 1.86% | 42,370 |
| Mar 5, 2026 | 23.65 | 23.65 | 21.80 | 22.05 | 22.05 | -7.35% | 89,058 |
| Mar 4, 2026 | 23.60 | 24.25 | 22.71 | 23.80 | 23.80 | 2.01% | 107,991 |
| Mar 3, 2026 | 23.78 | 23.96 | 22.54 | 23.33 | 23.33 | -3.20% | 45,081 |
| Mar 2, 2026 | 23.88 | 24.83 | 23.31 | 24.10 | 24.10 | 0.42% | 83,690 |
| Feb 27, 2026 | 22.83 | 24.51 | 22.78 | 24.00 | 24.00 | 4.30% | 85,679 |
| Feb 26, 2026 | 23.64 | 23.65 | 22.28 | 23.01 | 23.01 | -2.00% | 75,623 |
| Feb 25, 2026 | 23.32 | 23.88 | 22.96 | 23.48 | 23.48 | 1.78% | 108,790 |
| 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 |