Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
14.30
-1.34 (-8.57%)
At close: Nov 13, 2026, 4:00 PM EST
14.10
-0.20 (-1.40%)
After-hours: Nov 13, 2026, 7:03 PM EST
Lyell Immunopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.54 | 15.76 | 14.20 | 14.30 | 14.30 | -8.57% | 236,617 |
| Nov 12, 2026 | 16.70 | 16.86 | 15.50 | 15.64 | 15.64 | -7.24% | 130,957 |
| Nov 11, 2026 | 16.68 | 17.61 | 16.28 | 16.86 | 16.86 | 0.66% | 153,668 |
| Nov 10, 2026 | 15.17 | 17.01 | 14.92 | 16.75 | 16.75 | 8.63% | 228,304 |
| Nov 9, 2026 | 14.76 | 17.12 | 14.76 | 15.42 | 15.42 | 3.77% | 409,886 |
| Nov 6, 2026 | 15.75 | 16.08 | 14.75 | 14.86 | 14.86 | -0.93% | 250,936 |
| Nov 5, 2026 | 15.05 | 16.20 | 13.69 | 15.00 | 15.00 | -2.79% | 658,413 |
| Nov 4, 2026 | 12.09 | 16.73 | 12.09 | 15.43 | 15.43 | 43.27% | 1,101,234 |
| Nov 3, 2026 | 10.92 | 11.63 | 10.58 | 10.77 | 10.77 | -1.01% | 78,055 |
| Nov 2, 2026 | 11.04 | 11.40 | 10.56 | 10.88 | 10.88 | -1.45% | 104,063 |
| Oct 30, 2026 | 11.26 | 11.43 | 10.79 | 11.04 | 11.04 | -2.34% | 113,259 |
| Oct 29, 2026 | 11.00 | 11.62 | 11.00 | 11.31 | 11.31 | 3.43% | 149,218 |
| Oct 28, 2026 | 10.01 | 11.03 | 9.84 | 10.93 | 10.93 | 8.00% | 156,808 |
| Oct 27, 2026 | 9.34 | 10.14 | 9.26 | 10.12 | 10.12 | 8.70% | 127,907 |
| Oct 26, 2026 | 9.35 | 9.42 | 9.08 | 9.31 | 9.31 | -0.85% | 85,217 |
| Oct 23, 2026 | 9.33 | 9.45 | 9.05 | 9.39 | 9.39 | 0.11% | 101,637 |
| Oct 22, 2026 | 9.40 | 9.69 | 9.27 | 9.38 | 9.38 | -0.32% | 93,161 |
| Oct 21, 2026 | 9.65 | 10.12 | 9.29 | 9.41 | 9.41 | -2.99% | 118,319 |
| Oct 20, 2026 | 8.74 | 10.01 | 8.57 | 9.70 | 9.70 | 10.23% | 158,617 |
| Oct 19, 2026 | 8.00 | 9.05 | 7.92 | 8.80 | 8.80 | 8.37% | 212,916 |
| Oct 16, 2026 | 8.24 | 8.44 | 7.92 | 8.12 | 8.12 | -0.85% | 194,964 |
| Oct 15, 2026 | 8.00 | 8.44 | 7.76 | 8.19 | 8.19 | 2.50% | 324,989 |
| Oct 14, 2026 | 7.42 | 8.29 | 7.20 | 7.99 | 7.99 | 6.39% | 402,239 |
| 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% | 100,394 |
| Oct 9, 2026 | 8.72 | 9.10 | 8.62 | 8.71 | 8.71 | -0.91% | 106,807 |
| Oct 8, 2026 | 8.49 | 8.85 | 8.21 | 8.79 | 8.79 | 2.69% | 194,718 |
| Oct 7, 2026 | 8.48 | 8.95 | 8.38 | 8.56 | 8.56 | -0.58% | 184,670 |
| Oct 6, 2026 | 9.13 | 9.13 | 8.59 | 8.61 | 8.61 | -5.07% | 125,040 |
| Oct 5, 2026 | 9.27 | 9.31 | 8.66 | 9.07 | 9.07 | -2.05% | 129,451 |
| 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 |