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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.25	21.4	21.4	22.32	20.88	74,820
February 19, 2026	24.19	21.6	21.6	24.73	20.8	143,255
February 18, 2026	24.39	24.39	24.39	25.37	20.37	171,239
February 17, 2026	25.91	25.38	25.38	26.74	23.42	229,327
February 13, 2026	25.48	25.84	25.84	27.25	25.2	106,230
February 12, 2026	24.42	25.38	25.38	26.11	23.3	63,855
February 11, 2026	23.51	24.34	24.34	25.18	21.95	97,228
February 10, 2026	23.12	23.71	23.71	24.99	22.15	102,841
February 09, 2026	22.6	23.25	23.25	23.75	21.07	76,034
February 06, 2026	22.65	22.71	22.71	23.73	22.3	124,585
February 05, 2026	23.5	22.64	22.64	24.92	22	104,345
February 04, 2026	25.76	24.18	24.18	25.76	23.74	114,498
February 03, 2026	24.58	25.77	25.77	26.76	24.53	96,947
February 02, 2026	24	24.77	24.77	25.44	23.79	69,633
January 30, 2026	24.52	24	24	25.05	23	75,400
January 29, 2026	24.03	24.81	24.81	25.41	24	31,700
January 28, 2026	25.25	24.03	24.03	26.01	24.03	57,200
January 27, 2026	25.03	25.28	25.28	26.02	24.73	45,400
January 26, 2026	25.02	24.9	24.9	25.84	24.57	61,800
January 23, 2026	25.81	25.26	25.26	25.92	24.87	50,000
January 22, 2026	24.41	25.84	25.84	27.89	24.22	80,119
January 21, 2026	23.93	24.12	24.12	25	23.51	193,502
January 20, 2026	23.2	23.9	23.9	24.33	22.67	119,200
January 16, 2026	22.9	23.76	23.76	24.95	22.86	152,114
January 15, 2026	23.75	22.93	22.93	23.99	22.38	64,526
January 14, 2026	23.46	23.46	23.46	24.38	23.38	65,175
January 13, 2026	23.88	23.71	23.71	25.12	23.05	95,332
January 12, 2026	24.59	23.77	23.77	24.85	22.75	98,637
January 09, 2026	24.34	24.55	24.55	25.75	24.34	111,668
January 08, 2026	25.2	24.3	24.3	25.34	24.3	117,642
January 07, 2026	25.91	25.05	24.86	26.49	24.69	109,686
January 06, 2026	27.79	25.73	25.73	29.1	25.7	109,000
January 05, 2026	28.99	28.01	28.01	29.21	25.81	132,005
January 02, 2026	31.32	28.98	28.98	31.32	27.22	133,100
December 31, 2025	31.28	30.78	30.78	32.28	30.01	193,585
December 30, 2025	36.01	31.59	31.59	36.01	30.76	142,644
December 29, 2025	35.03	36.05	36.05	37	34.42	113,835
December 26, 2025	38.63	35.09	35.09	38.63	34.5	125,900
December 24, 2025	38	38.6	38.6	39.07	37	137,418
December 23, 2025	37.94	37.33	37.34	40.69	37.07	286,609
December 22, 2025	33.79	37.37	37.37	45	32.93	368,430
December 19, 2025	32.02	33.33	33.33	33.67	32.01	128,787
December 18, 2025	32.3	32.38	32.38	34.78	32.3	58,411
December 17, 2025	32.64	32.07	32.07	34.17	32.07	59,938
December 16, 2025	32.3	32.64	32.64	33.7	32	50,501
December 15, 2025	34.06	32.4	32.4	34.66	32.38	64,500
December 12, 2025	33.8	34.46	34.46	35.16	32.75	64,951
December 11, 2025	31.4	33.37	33.37	34.43	31.1	90,219
December 10, 2025	29.09	31.28	31.28	32.8	29	86,611
December 09, 2025	29	29.27	29.27	30	27	115,500
December 08, 2025	25.87	28.36	28.36	28.86	25.51	59,141
December 05, 2025	25.38	25.25	25.25	25.74	24.86	33,700
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

Lyell Immunopharma, Inc. (LYEL) NASDAQ