Lyell Immunopharma, Inc. - LYEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.48	25.46	25.46	25.59	21.39	93,523
December 03, 2025	21.4	22.31	22.31	22.81	20.82	53,494
December 02, 2025	22.1	20.81	20.81	22.49	20.59	40,836
December 01, 2025	24.44	22.1	22.1	24.67	22.01	51,600
November 28, 2025	24.41	24	24	25.2	22.57	53,723
November 26, 2025	22.9	24.41	24.41	24.8	22.69	66,700
November 25, 2025	22.74	22.53	22.53	23.66	22.03	50,900
November 24, 2025	19.27	22.72	22.72	22.99	19.15	92,872
November 21, 2025	17.77	19.13	19.13	19.13	17.32	77,874
November 20, 2025	17.55	17.43	17.43	18.01	17.1	22,500
November 19, 2025	18	17.22	17.22	18.13	16.96	22,209
November 18, 2025	17.3	17.93	17.93	18.07	16.95	22,000
November 17, 2025	16.99	17.42	17.42	18.8	16.99	34,539
November 14, 2025	17.4	16.93	16.93	17.68	16.77	18,300
November 13, 2025	17	17.41	17.41	17.63	16.92	21,520
November 12, 2025	17.35	17.63	17.63	17.65	16.98	13,000
November 11, 2025	17.8	17.25	17.25	18.6	16.09	58,800
November 10, 2025	16.08	17.68	17.68	18.19	16.08	38,341
November 07, 2025	17.43	17.51	17.51	17.73	16.57	21,500
November 06, 2025	16.42	17.88	17.88	17.95	16	30,715
November 05, 2025	16.15	16.54	16.54	17.46	16.12	19,419
November 04, 2025	16.55	15.95	15.95	17.75	15.72	38,100
November 03, 2025	16.87	16.55	16.55	17.31	15.94	21,600
October 31, 2025	16.33	16.66	16.66	16.88	16.33	11,100
October 30, 2025	16.59	16.53	16.53	17.04	16.29	10,100
October 29, 2025	16.71	16.59	16.59	17.06	16.47	12,800
October 28, 2025	17.11	16.71	16.71	17.59	16.48	12,913
October 27, 2025	17.66	17.23	17.23	17.69	16.88	29,318
October 24, 2025	18.51	17.64	17.64	18.6	17.5	19,625
October 23, 2025	17.03	18.32	18.32	18.32	17.03	65,009
October 22, 2025	17.4	17.03	17.03	17.4	16	22,533
October 21, 2025	18.09	17.32	17.32	18.09	17.08	24,111
October 20, 2025	16.7	18.04	18.04	18.04	16.7	22,807
October 17, 2025	17.01	16.5	16.5	17.29	16.45	28,400
October 16, 2025	17.29	17	17	18.08	16.84	48,846
October 15, 2025	16.96	17.38	17.38	17.68	16.96	19,633
October 14, 2025	16.83	16.86	16.86	16.86	15.68	30,107
October 13, 2025	16.88	16.83	16.83	17.01	16.37	23,358
October 10, 2025	18.76	16.51	16.51	19.44	16.45	61,813
October 09, 2025	18.29	18.87	18.87	19.45	18	43,300
October 08, 2025	17.89	18.26	18.26	18.27	17.67	19,200
October 07, 2025	18.46	17.69	17.69	18.46	17.17	22,707
October 06, 2025	17.97	17.85	17.85	18.3	17.4	36,218
October 03, 2025	15.85	17.75	17.75	17.78	15.8	58,004
October 02, 2025	16.62	15.81	15.81	16.88	15.62	29,547
October 01, 2025	16.46	16.55	16.55	17.45	15.77	74,600
September 30, 2025	15	16.24	16.24	16.25	14.97	52,514
September 29, 2025	12.84	14.97	14.97	14.97	12.78	63,092
September 26, 2025	13.2	12.83	12.83	13.2	12.37	54,200
September 25, 2025	13.25	12.72	12.72	13.25	12.72	31,900
September 24, 2025	13.36	13.45	13.45	13.75	13.28	42,218
September 23, 2025	13.04	13.18	13.18	13.48	13.04	61,111
September 22, 2025	13.13	13.17	13.17	13.52	12.9	163,105
September 19, 2025	12.7	13.09	13.09	13.22	12.7	279,300
September 18, 2025	12.42	12.64	12.64	12.76	12.36	53,200
September 17, 2025	12.77	12.31	12.31	13.18	11.93	158,200
September 16, 2025	12.85	13.22	13.22	13.62	12.46	30,493
September 15, 2025	13.06	13.13	13.13	13.37	12.97	41,912
September 12, 2025	13.41	12.82	12.82	13.41	12.68	32,402
September 11, 2025	13.22	13.3	13.3	13.49	12.59	37,500

Lyell Immunopharma, Inc. (LYEL) NASDAQ