Lyell Immunopharma, Inc. (LYEL)

NASDAQ: LYEL · Real-Time Price · USD

11.61

-0.88 (-7.05%)

At close: Jun 26, 2026, 4:00 PM EDT

11.85

+0.24 (2.07%)

After-hours: Jun 26, 2026, 7:52 PM EDT

Lyell Immunopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.38	12.68	11.47	11.61	11.61	-7.05%	1,631,592
Jun 25, 2026	13.13	13.73	12.33	12.49	12.49	-3.92%	118,285
Jun 24, 2026	12.65	13.25	12.35	13.00	13.00	2.93%	132,904
Jun 23, 2026	11.88	13.02	11.66	12.63	12.63	5.51%	152,499
Jun 22, 2026	12.84	13.07	11.67	11.97	11.97	-6.04%	184,609
Jun 18, 2026	12.73	13.22	12.25	12.74	12.74	1.76%	360,104
Jun 17, 2026	12.48	13.02	12.31	12.52	12.52	0.64%	167,101
Jun 16, 2026	13.36	13.49	12.03	12.44	12.44	-8.19%	198,604
Jun 15, 2026	13.78	13.96	13.27	13.55	13.55	0.37%	82,709
Jun 12, 2026	13.67	13.80	13.08	13.50	13.50	-1.60%	99,935
Jun 11, 2026	13.22	14.14	12.83	13.72	13.72	3.78%	142,506
Jun 10, 2026	12.64	13.35	12.64	13.22	13.22	4.09%	146,369
Jun 9, 2026	12.50	13.03	12.15	12.70	12.70	3.17%	99,177
Jun 8, 2026	12.20	12.47	11.85	12.31	12.31	2.84%	124,767
Jun 5, 2026	12.99	13.51	11.70	11.97	11.97	-8.28%	96,686
Jun 4, 2026	12.59	13.13	11.95	13.05	13.05	3.82%	127,425
Jun 3, 2026	14.87	14.87	12.34	12.57	12.57	-15.58%	413,033
Jun 2, 2026	17.15	17.16	14.71	14.89	14.89	-13.18%	117,958
Jun 1, 2026	17.23	17.65	16.74	17.15	17.15	-1.04%	82,608
May 29, 2026	16.87	17.48	16.30	17.33	17.33	2.97%	65,619
May 28, 2026	16.77	17.16	16.39	16.83	16.83	0.60%	57,237
May 27, 2026	16.50	17.21	16.01	16.73	16.73	2.20%	84,006
May 26, 2026	17.46	17.65	16.09	16.37	16.37	-6.24%	134,044
May 22, 2026	17.19	17.69	16.85	17.46	17.46	0.92%	54,335
May 21, 2026	16.95	17.69	16.14	17.30	17.30	0.46%	69,805
May 20, 2026	16.26	17.30	16.23	17.22	17.22	6.76%	82,094
May 19, 2026	16.00	16.43	15.49	16.13	16.13	-2.30%	119,022
May 18, 2026	17.88	18.00	16.40	16.51	16.51	-7.87%	96,269
May 15, 2026	18.56	18.73	17.43	17.92	17.92	-5.78%	107,622
May 14, 2026	19.25	19.49	18.36	19.02	19.02	-1.14%	37,593
May 13, 2026	19.10	19.41	18.64	19.24	19.24	-0.05%	39,433
May 12, 2026	19.07	19.49	18.68	19.25	19.25	0.26%	52,797
May 11, 2026	18.91	20.70	18.55	19.20	19.20	-0.67%	97,141
May 8, 2026	19.93	20.51	19.14	19.33	19.33	-3.64%	62,024
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%	36,445
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%	54,245
Apr 30, 2026	20.64	21.55	19.59	19.73	19.73	-4.22%	51,662
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