Kezar Life Sciences, Inc. - Common Stock (KZR)
6.0624
-0.0876 (-1.42%)
NASDAQ · Last Trade: Oct 24th, 11:35 AM EDT
Historical Prices For Kezar Life Sciences, Inc. - Common Stock (KZR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/11/2025 | 3.98 | 4.07 | 3.98 | 3.98 | 15,283 | 3.98 |
| 9/10/2025 | 4.05 | 4.09 | 3.99 | 4.00 | 7,266 | 4.00 |
| 9/09/2025 | 4.00 | 4.05 | 3.98 | 4.02 | 14,771 | 4.02 |
| 9/08/2025 | 3.98 | 4.10 | 3.93 | 4.01 | 92,685 | 4.01 |
| 9/05/2025 | 3.89 | 4.15 | 3.86 | 4.07 | 57,954 | 4.07 |
| 9/04/2025 | 3.89 | 3.96 | 3.78 | 3.82 | 59,212 | 3.82 |
| 9/03/2025 | 3.82 | 3.95 | 3.76 | 3.89 | 37,640 | 3.89 |
| 9/02/2025 | 3.90 | 3.93 | 3.83 | 3.83 | 47,301 | 3.83 |
| 8/29/2025 | 3.99 | 3.99 | 3.90 | 3.95 | 12,129 | 3.95 |
| 8/28/2025 | 3.96 | 4.03 | 3.96 | 3.97 | 20,247 | 3.97 |
| 8/27/2025 | 3.96 | 4.10 | 3.95 | 3.96 | 110,704 | 3.96 |
| 8/26/2025 | 4.02 | 4.09 | 3.95 | 3.96 | 21,190 | 3.96 |
| 8/25/2025 | 4.04 | 4.21 | 4.00 | 4.00 | 40,176 | 4.00 |
| 8/22/2025 | 3.90 | 4.08 | 3.90 | 4.06 | 24,989 | 4.06 |
| 8/21/2025 | 3.88 | 4.01 | 3.84 | 3.95 | 23,468 | 3.95 |
| 8/20/2025 | 3.94 | 3.94 | 3.85 | 3.90 | 11,018 | 3.90 |
| 8/19/2025 | 3.90 | 3.94 | 3.85 | 3.88 | 80,738 | 3.88 |
| 8/18/2025 | 3.91 | 4.04 | 3.86 | 3.86 | 94,084 | 3.86 |
| 8/15/2025 | 3.95 | 4.05 | 3.94 | 3.97 | 43,137 | 3.97 |
| 8/14/2025 | 3.90 | 4.05 | 3.90 | 3.98 | 22,599 | 3.98 |
| 8/13/2025 | 3.90 | 4.07 | 3.90 | 3.92 | 47,522 | 3.92 |
| 8/12/2025 | 3.90 | 4.00 | 3.90 | 3.90 | 14,995 | 3.90 |
| 8/11/2025 | 4.00 | 4.07 | 3.90 | 3.93 | 17,582 | 3.93 |
| 8/08/2025 | 4.00 | 4.02 | 3.93 | 4.00 | 23,250 | 4.00 |
| 8/07/2025 | 4.10 | 4.17 | 3.98 | 3.98 | 31,285 | 3.98 |
| 8/06/2025 | 4.05 | 4.19 | 4.00 | 4.10 | 38,998 | 4.10 |
| 8/05/2025 | 4.06 | 4.23 | 4.05 | 4.07 | 84,904 | 4.07 |
| 8/04/2025 | 4.02 | 4.18 | 3.98 | 4.10 | 42,227 | 4.10 |
| 8/01/2025 | 4.21 | 4.23 | 4.00 | 4.05 | 67,095 | 4.05 |
| 7/31/2025 | 4.30 | 4.38 | 4.25 | 4.27 | 37,000 | 4.27 |
| 7/30/2025 | 4.30 | 4.36 | 4.29 | 4.29 | 9,424 | 4.29 |
| 7/29/2025 | 4.35 | 4.41 | 4.25 | 4.33 | 48,253 | 4.33 |
| 7/28/2025 | 4.30 | 4.44 | 4.30 | 4.36 | 20,003 | 4.36 |
| 7/25/2025 | 4.45 | 4.58 | 4.27 | 4.31 | 53,178 | 4.31 |
| 7/24/2025 | 4.52 | 4.62 | 4.38 | 4.47 | 33,097 | 4.47 |