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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.03	13.07	13.07	13.5	12.89	24,700
September 09, 2025	12.8	13.15	13.15	13.45	12.53	23,606
September 08, 2025	12.22	13.03	13.03	13.03	12.15	38,600
September 05, 2025	11.78	12.15	12.15	12.26	11.51	18,409
September 04, 2025	11.5	11.72	11.72	11.72	11.21	11,504
September 03, 2025	11.58	11.43	11.43	11.58	11.18	31,400
September 02, 2025	11.11	11.41	11.41	11.49	10.76	25,800
August 29, 2025	11	11.08	11.08	11.16	10.94	21,433
August 28, 2025	11.34	11.1	11.1	11.67	10.98	12,400
August 27, 2025	10.8	11.28	11.28	11.41	10.8	12,546
August 26, 2025	10.99	10.96	10.96	11.39	10.56	34,900
August 25, 2025	10.76	10.97	10.97	11.47	10.76	27,900
August 22, 2025	10.83	10.76	10.76	10.94	10.5	21,800
August 21, 2025	10.53	10.65	10.65	10.8	10.49	35,200
August 20, 2025	10.83	10.65	10.65	10.89	10.54	15,603
August 19, 2025	10.78	10.83	10.83	11	10.5	30,200
August 18, 2025	10.6	10.89	10.89	10.98	10.49	23,521
August 15, 2025	10.78	10.58	10.58	11.27	10.58	30,700
August 14, 2025	10.52	10.76	10.76	10.8	10.19	23,345
August 13, 2025	9.28	10.83	10.83	10.83	9.28	38,700
August 12, 2025	10.4	10.57	10.57	10.76	10.12	43,400
August 11, 2025	10.96	10.58	10.58	11	10.01	53,819
August 08, 2025	11.75	10.98	10.98	11.84	10.83	34,488
August 07, 2025	10.88	11.32	11.32	11.74	10.87	49,786
August 06, 2025	11.38	11.08	11.08	11.76	10.93	21,946
August 05, 2025	11.64	11.43	11.43	12.08	11.43	25,688
August 04, 2025	11	11.37	11.37	11.7	10.94	32,031
August 01, 2025	11.57	11.02	11.02	11.67	11.02	19,800
July 31, 2025	12.2	11.81	11.81	12.22	11.64	39,911
July 30, 2025	12.92	12.44	12.44	13.13	12.24	43,123
July 29, 2025	14.01	12.87	12.87	14.01	12.68	110,920
July 28, 2025	12.59	13.73	13.73	14.18	12.59	255,176

Lyell Immunopharma, Inc. (LYEL) NASDAQ