5 DAY PERFORMANCE
-20.44%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
+36.22%
6 MONTH PERFORMANCE
+39.11%
YEAR-TO-DATE PERFORMANCE
+38.67%
1 YEAR PERFORMANCE
-1.83%
Lyell Immunopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.38 | $25.25 (-0.51%) | $25.74 | $24.86 | 33.70 K | $373.52 M |
| 12/04/2025 | $22.48 | $25.46 (13.26%) | $25.59 | $21.39 | 93.53 K | $376.63 M |
| 12/03/2025 | $20.82 | $22.31 (7.16%) | $22.81 | $20.82 | 54.22 K | $330.03 M |
| 12/02/2025 | $22.10 | $20.81 (-5.84%) | $22.49 | $20.59 | 40.84 K | $307.84 M |
| 12/01/2025 | $24.44 | $22.10 (-9.57%) | $24.67 | $22.01 | 51.60 K | $326.93 M |
| 11/28/2025 | $24.41 | $24.00 (-1.68%) | $25.20 | $22.57 | 53.72 K | $355.03 M |
| 11/26/2025 | $22.90 | $24.41 (6.59%) | $24.80 | $22.69 | 66.70 K | $361.10 M |
| 11/25/2025 | $22.74 | $22.53 (-0.92%) | $23.66 | $22.03 | 50.90 K | $333.29 M |
| 11/24/2025 | $19.27 | $22.72 (17.9%) | $22.99 | $19.15 | 92.87 K | $336.10 M |
| 11/21/2025 | $17.77 | $19.13 (7.65%) | $19.13 | $17.32 | 77.87 K | $282.99 M |
| 11/20/2025 | $17.55 | $17.43 (-0.68%) | $18.01 | $17.10 | 22.50 K | $257.84 M |
| 11/19/2025 | $18.00 | $17.22 (-4.33%) | $18.13 | $16.96 | 22.21 K | $254.74 M |
| 11/18/2025 | $17.30 | $17.93 (3.64%) | $18.07 | $16.95 | 22.00 K | $265.24 M |
| 11/17/2025 | $16.99 | $17.42 (2.53%) | $18.80 | $16.99 | 34.54 K | $257.69 M |
| 11/14/2025 | $17.40 | $16.93 (-2.7%) | $17.68 | $16.77 | 18.30 K | $250.45 M |
| 11/13/2025 | $17.00 | $17.41 (2.41%) | $17.63 | $16.92 | 21.52 K | $257.55 M |
| 11/12/2025 | $17.35 | $17.63 (1.61%) | $17.65 | $16.98 | 13.00 K | $260.80 M |
| 11/11/2025 | $17.80 | $17.25 (-3.09%) | $18.60 | $16.09 | 58.80 K | $255.18 M |
| 11/10/2025 | $16.08 | $17.68 (9.95%) | $18.19 | $16.08 | 38.34 K | $261.54 M |
| 11/07/2025 | $17.43 | $17.51 (0.46%) | $17.73 | $16.57 | 21.50 K | $259.03 M |
| 11/06/2025 | $16.42 | $17.88 (8.89%) | $17.95 | $16.00 | 30.72 K | $264.50 M |
| 11/05/2025 | $16.15 | $16.54 (2.41%) | $17.46 | $16.12 | 19.42 K | $244.68 M |
| 11/04/2025 | $16.55 | $15.95 (-3.63%) | $17.75 | $15.72 | 38.10 K | $235.95 M |
| 11/03/2025 | $16.87 | $16.55 (-1.9%) | $17.31 | $15.94 | 21.60 K | $244.82 M |
| 10/31/2025 | $16.33 | $16.66 (2.02%) | $16.88 | $16.33 | 11.10 K | $246.45 M |
| 10/30/2025 | $16.59 | $16.53 (-0.36%) | $17.04 | $16.29 | 10.10 K | $244.53 M |
| 10/29/2025 | $16.71 | $16.59 (-0.72%) | $17.06 | $16.47 | 12.80 K | $245.42 M |
| 10/28/2025 | $17.11 | $16.71 (-2.34%) | $17.59 | $16.48 | 12.91 K | $247.19 M |
| 10/27/2025 | $17.66 | $17.23 (-2.43%) | $17.69 | $16.88 | 29.32 K | $254.88 M |
| 10/24/2025 | $18.51 | $17.64 (-4.7%) | $18.60 | $17.50 | 19.63 K | $260.95 M |
| 10/23/2025 | $17.03 | $18.32 (7.57%) | $18.32 | $17.03 | 65.01 K | $271.01 M |
| 10/22/2025 | $17.40 | $17.03 (-2.13%) | $17.40 | $16.00 | 22.53 K | $251.92 M |
| 10/21/2025 | $18.09 | $17.32 (-4.26%) | $18.09 | $17.08 | 24.11 K | $256.21 M |
| 10/20/2025 | $16.70 | $18.04 (8.02%) | $18.04 | $16.70 | 22.81 K | $266.87 M |
| 10/17/2025 | $17.01 | $16.50 (-3%) | $17.29 | $16.45 | 28.40 K | $244.08 M |
| 10/16/2025 | $17.29 | $17.00 (-1.68%) | $18.08 | $16.84 | 48.85 K | $251.48 M |
| 10/15/2025 | $16.96 | $17.38 (2.48%) | $17.68 | $16.96 | 19.63 K | $257.10 M |
| 10/14/2025 | $16.83 | $16.86 (0.18%) | $16.86 | $15.68 | 30.11 K | $249.41 M |
| 10/13/2025 | $16.88 | $16.83 (-0.3%) | $17.01 | $16.37 | 23.36 K | $248.97 M |
| 10/10/2025 | $18.76 | $16.51 (-11.99%) | $19.44 | $16.45 | 61.81 K | $244.23 M |
| 10/09/2025 | $18.29 | $18.87 (3.17%) | $19.45 | $18.00 | 43.30 K | $279.14 M |
| 10/08/2025 | $17.89 | $18.26 (2.07%) | $18.27 | $17.67 | 19.20 K | $270.12 M |
| 10/07/2025 | $18.46 | $17.69 (-4.17%) | $18.46 | $17.17 | 22.71 K | $261.69 M |
| 10/06/2025 | $17.97 | $17.85 (-0.67%) | $18.30 | $17.40 | 36.22 K | $264.06 M |
| 10/03/2025 | $15.85 | $17.75 (11.99%) | $17.76 | $15.85 | 58.16 K | $262.58 M |
| 10/02/2025 | $16.62 | $15.81 (-4.87%) | $16.88 | $15.62 | 29.55 K | $233.88 M |
| 10/01/2025 | $16.46 | $16.55 (0.55%) | $17.45 | $15.77 | 74.60 K | $244.82 M |
| 09/30/2025 | $15.00 | $16.24 (8.27%) | $16.25 | $14.97 | 52.51 K | $240.24 M |
| 09/29/2025 | $12.87 | $14.97 (16.32%) | $14.97 | $12.68 | 64.50 K | $221.45 M |
| 09/26/2025 | $13.20 | $12.83 (-2.8%) | $13.20 | $12.37 | 54.20 K | $189.79 M |
| 09/25/2025 | $13.25 | $12.72 (-4%) | $13.25 | $12.72 | 31.90 K | $188.17 M |
| 09/24/2025 | $13.36 | $13.45 (0.67%) | $13.75 | $13.28 | 42.22 K | $198.97 M |
| 09/23/2025 | $13.04 | $13.18 (1.07%) | $13.48 | $13.04 | 61.11 K | $194.97 M |
| 09/22/2025 | $13.13 | $13.17 (0.3%) | $13.52 | $12.90 | 163.11 K | $194.82 M |
| 09/19/2025 | $12.70 | $13.09 (3.07%) | $13.22 | $12.70 | 279.30 K | $193.64 M |
| 09/18/2025 | $12.42 | $12.64 (1.77%) | $12.76 | $12.36 | 53.24 K | $186.98 M |
| 09/17/2025 | $12.77 | $12.31 (-3.6%) | $13.18 | $11.93 | 158.42 K | $182.10 M |
| 09/16/2025 | $12.85 | $13.22 (2.88%) | $13.62 | $12.46 | 34.31 K | $195.56 M |
| 09/15/2025 | $13.06 | $13.13 (0.54%) | $13.37 | $12.97 | 41.91 K | $194.23 M |
| 09/12/2025 | $13.41 | $12.82 (-4.4%) | $13.41 | $12.68 | 32.40 K | $189.65 M |
| 09/11/2025 | $13.22 | $13.30 (0.61%) | $13.49 | $12.59 | 37.50 K | $196.75 M |
| 09/10/2025 | $13.03 | $13.07 (0.31%) | $13.50 | $12.89 | 24.70 K | $193.34 M |
| 09/09/2025 | $12.80 | $13.15 (2.73%) | $13.45 | $12.53 | 23.61 K | $194.53 M |
| 09/08/2025 | $12.22 | $13.03 (6.63%) | $13.03 | $12.15 | 38.60 K | $192.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
