Kezar Life Sciences, Inc. - Common Stock (KZR)

Historical Prices For Kezar Life Sciences, Inc. - Common Stock (KZR)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	6.35	6.35	6.25	6.30	18,354	6.30
12/10/2025	6.23	6.37	6.23	6.35	44,181	6.35
12/09/2025	6.29	6.29	6.25	6.25	33,561	6.25
12/08/2025	6.23	6.28	6.20	6.28	23,635	6.28
12/05/2025	6.19	6.27	6.19	6.25	40,307	6.25
12/04/2025	6.15	6.25	6.13	6.25	23,610	6.25
12/03/2025	6.15	6.26	6.15	6.24	25,814	6.24
12/02/2025	6.19	6.26	6.15	6.15	20,621	6.15
12/01/2025	6.20	6.23	6.12	6.22	24,855	6.22
11/28/2025	6.19	6.29	6.05	6.20	31,845	6.20
11/26/2025	6.28	6.28	6.18	6.20	14,832	6.20
11/25/2025	6.20	6.30	6.15	6.28	152,667	6.28
11/24/2025	6.25	6.26	6.14	6.21	17,553	6.21
11/21/2025	6.15	6.25	6.10	6.25	32,250	6.25
11/20/2025	6.22	6.27	6.12	6.16	24,254	6.16
11/19/2025	6.25	6.29	6.12	6.20	14,874	6.20
11/18/2025	6.16	6.23	6.16	6.21	39,913	6.21
11/17/2025	6.15	6.25	6.11	6.22	54,602	6.22
11/14/2025	6.15	6.30	6.12	6.18	70,076	6.18
11/13/2025	6.21	6.21	6.07	6.15	13,437	6.15
11/12/2025	6.18	6.23	6.13	6.16	8,728	6.16
11/11/2025	6.19	6.23	6.11	6.18	17,039	6.18
11/10/2025	6.02	6.20	6.02	6.19	40,249	6.19
11/07/2025	6.10	6.14	5.99	6.04	66,754	6.04
11/06/2025	6.14	6.14	6.04	6.05	33,571	6.05
11/05/2025	6.10	6.15	5.98	6.10	19,041	6.10
11/04/2025	6.14	6.14	6.05	6.09	41,346	6.09
11/03/2025	6.21	6.21	6.05	6.13	121,799	6.13
10/31/2025	6.29	6.29	6.10	6.21	41,179	6.21
10/30/2025	6.21	6.27	6.15	6.23	93,713	6.23
10/29/2025	6.29	6.29	6.12	6.15	70,622	6.15
10/28/2025	6.22	6.30	6.06	6.25	189,222	6.25
10/27/2025	6.26	6.28	6.14	6.19	70,023	6.19
10/24/2025	6.20	6.20	6.06	6.16	95,767	6.16
10/23/2025	6.21	6.28	6.12	6.15	84,058	6.15
10/22/2025	6.20	6.20	5.95	6.17	114,455	6.17
10/21/2025	6.30	6.40	6.23	6.23	138,023	6.23
10/20/2025	6.39	6.40	6.18	6.31	335,745	6.31
10/17/2025	5.66	6.40	5.63	6.36	5,956,502	6.36
10/16/2025	4.28	4.47	4.10	4.17	1,714,190	4.17
10/15/2025	4.30	4.44	4.27	4.30	27,545	4.30
10/14/2025	4.19	4.45	4.16	4.33	82,823	4.33
10/13/2025	4.29	4.31	4.13	4.29	22,576	4.29
10/10/2025	4.45	4.47	4.16	4.22	20,260	4.22
10/09/2025	4.19	4.64	4.11	4.40	105,375	4.40
10/08/2025	3.89	4.17	3.89	4.13	61,983	4.13
10/07/2025	3.98	4.09	3.53	3.86	98,528	3.86
10/06/2025	3.96	4.00	3.88	3.93	18,945	3.93
10/03/2025	3.85	4.00	3.79	3.92	53,832	3.92
10/02/2025	4.01	4.10	3.85	3.89	35,583	3.89
10/01/2025	3.93	4.10	3.85	3.96	29,988	3.96
9/30/2025	3.65	3.99	3.61	3.90	92,776	3.90
9/29/2025	3.63	3.70	3.56	3.59	70,116	3.59
9/26/2025	3.80	3.81	3.63	3.65	47,929	3.65
9/25/2025	3.80	3.96	3.72	3.75	23,982	3.75
9/24/2025	3.89	3.91	3.73	3.80	111,411	3.80
9/23/2025	3.76	4.03	3.76	3.89	29,740	3.89
9/22/2025	3.88	3.88	3.72	3.82	69,224	3.82
9/19/2025	3.76	3.84	3.74	3.76	10,852	3.76
9/18/2025	3.80	3.87	3.71	3.76	42,828	3.76
9/17/2025	3.75	3.85	3.71	3.74	16,967	3.74
9/16/2025	3.86	3.87	3.75	3.75	16,573	3.75
9/15/2025	3.95	4.05	3.85	3.91	12,609	3.91
9/12/2025	3.98	4.00	3.92	3.95	3,749	3.95