Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
19.33
-0.73 (-3.64%)
At close: May 8, 2026, 4:00 PM EDT
19.00
-0.33 (-1.71%)
After-hours: May 8, 2026, 5:14 PM EDT
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 19.93 | 20.51 | 19.14 | 19.33 | 19.33 | -3.64% | 61,788 |
| 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% | 36,441 |
| 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% | 54,181 |
| Apr 30, 2026 | 20.64 | 21.55 | 19.59 | 19.73 | 19.73 | -4.22% | 51,517 |
| 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 |
| Apr 1, 2026 | 20.14 | 22.00 | 19.76 | 20.81 | 20.81 | 3.74% | 97,677 |
| Mar 31, 2026 | 19.62 | 20.67 | 19.53 | 20.06 | 20.06 | 3.99% | 112,467 |
| Mar 30, 2026 | 19.48 | 20.16 | 19.18 | 19.29 | 19.29 | -1.93% | 53,145 |
| Mar 27, 2026 | 20.15 | 20.28 | 18.30 | 19.67 | 19.67 | -2.72% | 55,935 |
| Mar 26, 2026 | 19.90 | 21.09 | 19.90 | 20.22 | 20.22 | 0.40% | 49,613 |
| Mar 25, 2026 | 19.55 | 21.20 | 19.55 | 20.14 | 20.14 | 2.23% | 79,804 |
| Mar 24, 2026 | 19.32 | 19.89 | 18.73 | 19.70 | 19.70 | 0.77% | 48,512 |
| Mar 23, 2026 | 18.77 | 20.87 | 17.34 | 19.55 | 19.55 | 2.25% | 109,186 |
| Mar 20, 2026 | 20.23 | 21.48 | 19.03 | 19.12 | 19.12 | -7.94% | 108,913 |
| Mar 19, 2026 | 19.87 | 21.06 | 19.80 | 20.77 | 20.77 | 3.54% | 69,455 |
| Mar 18, 2026 | 19.99 | 20.55 | 18.90 | 20.06 | 20.06 | -0.40% | 86,336 |
| Mar 17, 2026 | 21.15 | 21.96 | 19.54 | 20.14 | 20.14 | -4.69% | 134,223 |
| Mar 16, 2026 | 21.37 | 22.64 | 20.53 | 21.13 | 21.13 | -0.56% | 173,389 |
| Mar 13, 2026 | 24.78 | 25.48 | 20.89 | 21.25 | 21.25 | -14.23% | 141,870 |
| Mar 12, 2026 | 24.69 | 25.62 | 23.94 | 24.78 | 24.78 | -1.45% | 95,960 |
| Mar 11, 2026 | 25.85 | 26.50 | 24.13 | 25.14 | 25.14 | -1.91% | 138,264 |
| Mar 10, 2026 | 26.29 | 27.75 | 25.48 | 25.63 | 25.63 | 0.51% | 117,471 |
| Mar 9, 2026 | 23.40 | 26.65 | 22.14 | 25.50 | 25.50 | 13.54% | 238,004 |
| 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% | 93,717 |
| Feb 27, 2026 | 22.83 | 24.51 | 22.78 | 24.00 | 24.00 | 4.30% | 85,680 |