5 DAY PERFORMANCE
+100.16%
1 MONTH PERFORMANCE
+46.05%
3 MONTH PERFORMANCE
+30.43%
6 MONTH PERFORMANCE
-31.69%
YEAR-TO-DATE PERFORMANCE
-17.15%
1 YEAR PERFORMANCE
+183.65%
Lyell Immunopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.84 | $11.97 (-6.78%) | $13.07 | $11.67 | 184.61 K | $261.86 M |
| 06/18/2026 | $12.73 | $12.74 (0.08%) | $13.22 | $12.25 | 360.10 K | $278.70 M |
| 06/17/2026 | $12.48 | $12.52 (0.32%) | $13.02 | $12.31 | 167.10 K | $273.89 M |
| 06/16/2026 | $13.36 | $12.44 (-6.89%) | $13.49 | $12.03 | 198.60 K | $272.14 M |
| 06/15/2026 | $13.78 | $13.55 (-1.67%) | $13.96 | $13.27 | 82.71 K | $296.42 M |
| 06/12/2026 | $13.67 | $13.50 (-1.24%) | $13.80 | $13.08 | 99.94 K | $295.33 M |
| 06/11/2026 | $13.22 | $13.72 (3.78%) | $14.14 | $12.83 | 142.51 K | $300.14 M |
| 06/10/2026 | $12.64 | $13.22 (4.59%) | $13.35 | $12.64 | 146.40 K | $289.20 M |
| 06/09/2026 | $12.50 | $12.70 (1.6%) | $13.03 | $12.15 | 99.20 K | $277.83 M |
| 06/08/2026 | $12.20 | $12.31 (0.9%) | $12.47 | $11.85 | 124.80 K | $269.29 M |
| 06/05/2026 | $12.99 | $11.97 (-7.85%) | $13.51 | $11.70 | 96.70 K | $261.86 M |
| 06/04/2026 | $12.59 | $13.05 (3.65%) | $13.13 | $11.95 | 127.43 K | $285.48 M |
| 06/03/2026 | $14.87 | $12.57 (-15.47%) | $14.87 | $12.34 | 413.03 K | $274.98 M |
| 06/02/2026 | $17.15 | $14.89 (-13.18%) | $17.16 | $14.71 | 117.96 K | $325.73 M |
| 06/01/2026 | $17.23 | $17.15 (-0.46%) | $17.65 | $16.74 | 82.61 K | $375.17 M |
| 05/29/2026 | $16.87 | $17.33 (2.73%) | $17.48 | $16.30 | 65.62 K | $379.11 M |
| 05/28/2026 | $16.77 | $16.83 (0.36%) | $17.16 | $16.39 | 57.24 K | $368.17 M |
| 05/27/2026 | $16.50 | $16.73 (1.39%) | $17.21 | $16.01 | 84.01 K | $365.99 M |
| 05/26/2026 | $17.46 | $16.37 (-6.24%) | $17.65 | $16.09 | 134.04 K | $358.11 M |
| 05/22/2026 | $17.19 | $17.46 (1.57%) | $17.69 | $16.85 | 54.34 K | $381.95 M |
| 05/21/2026 | $16.95 | $17.30 (2.06%) | $17.69 | $16.14 | 69.81 K | $378.45 M |
| 05/20/2026 | $16.26 | $17.22 (5.9%) | $17.30 | $16.23 | 82.10 K | $376.70 M |
| 05/19/2026 | $16.00 | $16.13 (0.81%) | $16.43 | $15.49 | 119.02 K | $352.86 M |
| 05/18/2026 | $17.88 | $16.51 (-7.66%) | $18.00 | $16.40 | 96.30 K | $361.17 M |
| 05/15/2026 | $18.56 | $17.92 (-3.45%) | $18.73 | $17.43 | 107.62 K | $392.02 M |
| 05/14/2026 | $19.25 | $19.02 (-1.19%) | $19.49 | $18.36 | 37.60 K | $416.08 M |
| 05/13/2026 | $19.10 | $19.24 (0.73%) | $19.41 | $18.64 | 39.43 K | $420.89 M |
| 05/12/2026 | $19.07 | $19.25 (0.94%) | $19.49 | $18.68 | 52.80 K | $421.11 M |
| 05/11/2026 | $18.91 | $19.20 (1.53%) | $20.70 | $18.55 | 97.14 K | $420.02 M |
| 05/08/2026 | $19.93 | $19.33 (-3.01%) | $20.51 | $19.14 | 62.02 K | $422.86 M |
| 05/07/2026 | $21.23 | $20.06 (-5.51%) | $21.23 | $19.54 | 52.20 K | $438.83 M |
| 05/06/2026 | $20.67 | $20.85 (0.87%) | $21.27 | $20.20 | 36.45 K | $456.11 M |
| 05/05/2026 | $21.02 | $20.62 (-1.9%) | $21.11 | $20.32 | 51.90 K | $451.08 M |
| 05/04/2026 | $20.57 | $20.72 (0.73%) | $21.48 | $20.57 | 50.40 K | $453.27 M |
| 05/01/2026 | $20.03 | $20.83 (3.99%) | $21.21 | $19.93 | 54.25 K | $455.68 M |
| 04/30/2026 | $20.64 | $19.73 (-4.41%) | $21.55 | $19.59 | 51.66 K | $431.61 M |
| 04/29/2026 | $21.48 | $20.60 (-4.1%) | $21.48 | $20.38 | 56.03 K | $450.65 M |
| 04/28/2026 | $22.52 | $21.49 (-4.57%) | $23.68 | $21.17 | 63.30 K | $470.12 M |
| 04/27/2026 | $22.26 | $22.62 (1.62%) | $23.20 | $21.89 | 65.70 K | $494.84 M |
| 04/24/2026 | $23.24 | $22.41 (-3.57%) | $23.67 | $22.25 | 53.50 K | $490.24 M |
| 04/23/2026 | $24.76 | $23.60 (-4.68%) | $24.95 | $23.12 | 80.60 K | $516.27 M |
| 04/22/2026 | $24.40 | $24.78 (1.56%) | $24.78 | $23.65 | 72.00 K | $542.09 M |
| 04/21/2026 | $25.00 | $23.91 (-4.36%) | $25.00 | $23.33 | 76.43 K | $523.06 M |
| 04/20/2026 | $23.87 | $24.89 (4.27%) | $25.03 | $23.38 | 127.40 K | $544.49 M |
| 04/17/2026 | $23.93 | $24.01 (0.33%) | $24.65 | $23.75 | 94.10 K | $525.24 M |
| 04/16/2026 | $23.84 | $23.70 (-0.59%) | $24.60 | $23.31 | 57.80 K | $518.46 M |
| 04/15/2026 | $23.02 | $23.84 (3.56%) | $24.26 | $23.02 | 87.00 K | $521.52 M |
| 04/14/2026 | $24.99 | $23.37 (-6.48%) | $25.25 | $23.18 | 131.01 K | $511.24 M |
| 04/13/2026 | $22.70 | $24.80 (9.25%) | $25.00 | $22.48 | 169.01 K | $542.52 M |
| 04/10/2026 | $24.00 | $22.39 (-6.71%) | $24.23 | $22.37 | 108.60 K | $489.80 M |
| 04/09/2026 | $23.12 | $23.85 (3.16%) | $24.18 | $22.85 | 121.14 K | $521.74 M |
| 04/08/2026 | $22.53 | $22.91 (1.69%) | $23.49 | $21.42 | 72.25 K | $501.18 M |
| 04/07/2026 | $21.54 | $21.78 (1.11%) | $22.77 | $21.03 | 102.06 K | $476.46 M |
| 04/06/2026 | $21.16 | $21.69 (2.5%) | $22.66 | $21.16 | 60.91 K | $474.49 M |
| 04/02/2026 | $20.34 | $21.21 (4.28%) | $21.70 | $19.78 | 88.90 K | $463.99 M |
| 04/01/2026 | $20.14 | $20.81 (3.33%) | $22.00 | $19.76 | 97.70 K | $455.24 M |
| 03/31/2026 | $19.62 | $20.06 (2.24%) | $20.67 | $19.53 | 112.50 K | $438.83 M |
| 03/30/2026 | $19.48 | $19.29 (-0.98%) | $20.16 | $19.18 | 53.15 K | $421.99 M |
| 03/27/2026 | $20.15 | $19.67 (-2.38%) | $20.28 | $18.30 | 55.94 K | $430.30 M |
| 03/26/2026 | $19.90 | $20.22 (1.61%) | $21.09 | $19.90 | 49.61 K | $442.33 M |
| 03/25/2026 | $19.55 | $20.14 (3.02%) | $21.20 | $19.55 | 79.80 K | $440.58 M |
| 03/24/2026 | $19.32 | $19.70 (1.97%) | $19.89 | $18.73 | 48.51 K | $430.96 M |
| 03/23/2026 | $18.77 | $19.55 (4.16%) | $20.87 | $17.34 | 109.20 K | $427.68 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.
