5 DAY PERFORMANCE
+97.06%
1 MONTH PERFORMANCE
+60.28%
3 MONTH PERFORMANCE
+27.12%
6 MONTH PERFORMANCE
+12.29%
YEAR-TO-DATE PERFORMANCE
-17.15%
1 YEAR PERFORMANCE
+125.27%
Lyell Immunopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.01 | $14.21 (1.43%) | $15.63 | $13.85 | 362.84 K | $332.00 M |
| 08/05/2026 | $13.50 | $13.45 (-0.37%) | $13.98 | $13.20 | 484.70 K | $314.25 M |
| 08/04/2026 | $12.87 | $13.60 (5.67%) | $13.83 | $12.87 | 186.72 K | $317.75 M |
| 08/03/2026 | $13.05 | $12.87 (-1.38%) | $13.15 | $12.71 | 86.03 K | $300.69 M |
| 07/31/2026 | $13.50 | $12.94 (-4.15%) | $13.66 | $12.88 | 126.70 K | $283.08 M |
| 07/30/2026 | $12.98 | $13.72 (5.7%) | $13.74 | $12.82 | 197.92 K | $300.14 M |
| 07/29/2026 | $12.90 | $12.97 (0.54%) | $13.49 | $12.82 | 199.72 K | $283.73 M |
| 07/28/2026 | $12.94 | $12.99 (0.39%) | $13.05 | $12.56 | 157.10 K | $284.17 M |
| 07/27/2026 | $12.77 | $12.96 (1.49%) | $13.05 | $12.60 | 110.60 K | $283.51 M |
| 07/24/2026 | $12.83 | $12.63 (-1.56%) | $12.96 | $12.48 | 90.70 K | $276.29 M |
| 07/23/2026 | $12.63 | $12.78 (1.19%) | $13.02 | $12.45 | 91.42 K | $279.58 M |
| 07/22/2026 | $13.68 | $12.84 (-6.14%) | $14.14 | $12.68 | 163.85 K | $280.89 M |
| 07/21/2026 | $12.85 | $13.11 (2.02%) | $13.34 | $12.81 | 151.30 K | $286.79 M |
| 07/20/2026 | $13.36 | $12.92 (-3.29%) | $13.60 | $12.72 | 125.03 K | $282.64 M |
| 07/17/2026 | $13.15 | $13.32 (1.29%) | $13.90 | $13.06 | 168.70 K | $291.39 M |
| 07/16/2026 | $14.24 | $13.89 (-2.46%) | $14.40 | $13.24 | 140.92 K | $303.86 M |
| 07/15/2026 | $13.52 | $14.26 (5.47%) | $14.60 | $13.26 | 144.20 K | $311.95 M |
| 07/14/2026 | $14.24 | $13.40 (-5.9%) | $14.24 | $13.23 | 171.35 K | $293.14 M |
| 07/13/2026 | $14.79 | $14.33 (-3.11%) | $14.79 | $14.14 | 133.00 K | $313.48 M |
| 07/10/2026 | $15.17 | $15.01 (-1.05%) | $15.45 | $13.81 | 116.60 K | $328.36 M |
| 07/09/2026 | $15.15 | $15.21 (0.4%) | $16.07 | $14.83 | 137.40 K | $332.73 M |
| 07/08/2026 | $15.66 | $15.40 (-1.66%) | $16.80 | $14.70 | 270.60 K | $336.89 M |
| 07/07/2026 | $13.96 | $15.91 (13.97%) | $16.15 | $13.42 | 275.71 K | $348.05 M |
| 07/06/2026 | $14.11 | $14.04 (-0.5%) | $14.70 | $13.75 | 213.91 K | $307.14 M |
| 07/02/2026 | $13.05 | $14.05 (7.66%) | $14.22 | $13.05 | 219.50 K | $307.36 M |
| 07/01/2026 | $13.86 | $12.97 (-6.42%) | $14.12 | $12.56 | 164.24 K | $283.73 M |
| 06/30/2026 | $12.79 | $14.05 (9.85%) | $14.21 | $12.41 | 359.58 K | $307.36 M |
| 06/29/2026 | $11.84 | $12.75 (7.69%) | $13.08 | $11.84 | 200.11 K | $278.92 M |
| 06/26/2026 | $12.38 | $11.61 (-6.22%) | $12.68 | $11.47 | 1.70 M | $253.98 M |
| 06/25/2026 | $13.13 | $12.49 (-4.87%) | $13.73 | $12.33 | 130.37 K | $273.23 M |
| 06/24/2026 | $12.65 | $13.00 (2.77%) | $13.25 | $12.35 | 132.90 K | $284.39 M |
| 06/23/2026 | $11.88 | $12.63 (6.31%) | $13.02 | $11.66 | 152.50 K | $276.29 M |
| 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 |
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.
