Lyell Immunopharma Inc (LYEL) Historical Stock Data
38.60 ↑1.27 (3.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYEL is up 2.40% a day on average. There have been 19 days where Lyell Immunopharma Inc closed green and 11 days where LYEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.00 | 38.60 | ↑$0.60 (1.58%) | 37.00 | 39.07 | 137.43K |
| 2025-12-23 | 37.94 | 37.33 | ↓$0.61 (-1.61%) | 37.07 | 40.69 | 287.92K |
| 2025-12-22 | 33.79 | 37.37 | ↑$3.58 (10.59%) | 32.93 | 45.00 | 368.34K |
| 2025-12-19 | 32.02 | 33.33 | ↑$1.31 (4.09%) | 32.01 | 33.67 | 154.27K |
| 2025-12-18 | 32.30 | 32.38 | ↑$0.08 (0.25%) | 32.30 | 34.78 | 58.41K |
| 2025-12-17 | 32.64 | 32.07 | ↓$0.57 (-1.75%) | 32.07 | 34.17 | 59.94K |
| 2025-12-16 | 32.40 | 32.64 | ↑$0.24 (0.74%) | 32.00 | 33.61 | 56.71K |
| 2025-12-15 | 34.06 | 32.40 | ↓$1.66 (-4.87%) | 32.38 | 34.66 | 64.49K |
| 2025-12-12 | 33.80 | 34.46 | ↑$0.66 (1.95%) | 32.75 | 35.16 | 64.95K |
| 2025-12-11 | 31.40 | 33.41 | ↑$2.01 (6.40%) | 31.10 | 34.43 | 92.45K |
| 2025-12-10 | 29.09 | 31.28 | ↑$2.19 (7.53%) | 29.00 | 32.80 | 86.61K |
| 2025-12-09 | 29.00 | 29.27 | ↑$0.27 (0.93%) | 27.00 | 30.00 | 115.47K |
| 2025-12-08 | 25.87 | 28.36 | ↑$2.49 (9.63%) | 25.51 | 28.86 | 59.14K |
| 2025-12-05 | 25.38 | 25.25 | ↓$0.13 (-0.51%) | 24.86 | 25.74 | 33.66K |
| 2025-12-04 | 22.48 | 25.46 | ↑$2.98 (13.26%) | 21.39 | 25.59 | 93.53K |
| 2025-12-03 | 20.82 | 22.31 | ↑$1.49 (7.16%) | 20.82 | 22.81 | 53.77K |
| 2025-12-02 | 22.10 | 20.81 | ↓$1.29 (-5.84%) | 20.59 | 22.49 | 40.81K |
| 2025-12-01 | 24.44 | 22.10 | ↓$2.34 (-9.57%) | 22.01 | 24.67 | 51.57K |
| 2025-11-28 | 24.41 | 24.00 | ↓$0.41 (-1.68%) | 22.57 | 25.20 | 53.72K |
| 2025-11-26 | 22.90 | 24.41 | ↑$1.51 (6.59%) | 22.69 | 24.80 | 66.69K |
| 2025-11-25 | 22.74 | 22.53 | ↓$0.21 (-0.92%) | 22.03 | 23.66 | 50.87K |
| 2025-11-24 | 19.27 | 22.72 | ↑$3.45 (17.90%) | 19.15 | 22.99 | 92.86K |
| 2025-11-21 | 17.77 | 19.13 | ↑$1.36 (7.65%) | 17.32 | 19.13 | 77.81K |
| 2025-11-20 | 17.55 | 17.43 | ↓$0.12 (-0.68%) | 17.10 | 18.01 | 22.47K |
| 2025-11-19 | 18.00 | 17.22 | ↓$0.78 (-4.33%) | 16.96 | 18.13 | 22.21K |
| 2025-11-18 | 17.30 | 17.93 | ↑$0.63 (3.64%) | 16.95 | 18.07 | 21.95K |
| 2025-11-17 | 16.99 | 17.42 | ↑$0.43 (2.53%) | 16.99 | 18.80 | 34.54K |
| 2025-11-14 | 17.40 | 16.93 | ↓$0.47 (-2.70%) | 16.77 | 17.68 | 18.29K |
| 2025-11-13 | 17.00 | 17.41 | ↑$0.41 (2.41%) | 16.92 | 17.63 | 21.52K |
| 2025-11-12 | 17.35 | 17.63 | ↑$0.28 (1.61%) | 16.98 | 17.65 | 12.96K |
Create an account or log in to view more rows.
$LYEL has just been halted from trading due to volatility.
$LYEL what’s next bulls
$LYEL bull flag
breakout!
$LYEL Dumping started...
Get out while you can...
$LYEL down hard at open
$LYEL has just been halted from trading due to volatility.
$LYEL buy and hodl friends. we may be early
but we are not wrong. very soon.
$LYEL yes
keep going down
let's go
stop stalling
$LYEL wow you bulls are losers
$LYEL has just been halted from trading due to volatility.