Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
5.95
+0.12 (2.06%)
Mar 14, 2025, 9:46 AM EDT - Market open
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 5.82 | 5.91 | 5.76 | 5.83 | 5.83 | -0.51% | 5,558 |
| Mar 12, 2025 | 5.76 | 5.96 | 5.76 | 5.86 | 5.86 | 1.90% | 10,122 |
| Mar 11, 2025 | 5.87 | 6.05 | 5.65 | 5.75 | 5.75 | -0.16% | 25,320 |
| Mar 10, 2025 | 6.02 | 6.21 | 5.76 | 5.76 | 5.76 | -5.57% | 13,961 |
| Mar 7, 2025 | 6.07 | 6.21 | 6.02 | 6.10 | 6.10 | 0.33% | 24,432 |
| Mar 6, 2025 | 5.93 | 6.14 | 5.77 | 6.08 | 6.08 | 3.75% | 8,854 |
| Mar 5, 2025 | 5.92 | 6.10 | 5.74 | 5.86 | 5.86 | 1.03% | 10,790 |
| Mar 4, 2025 | 5.66 | 5.87 | 5.51 | 5.80 | 5.80 | 1.75% | 21,519 |
| Mar 3, 2025 | 5.71 | 5.97 | 5.65 | 5.70 | 5.70 | -0.18% | 34,065 |
| Feb 28, 2025 | 6.00 | 6.00 | 5.51 | 5.71 | 5.71 | -3.06% | 123,675 |
| Feb 27, 2025 | 6.00 | 6.20 | 5.81 | 5.89 | 5.89 | -2.81% | 64,391 |
| Feb 26, 2025 | 6.06 | 6.23 | 5.97 | 6.06 | 6.06 | 0.17% | 22,640 |
| Feb 25, 2025 | 6.18 | 6.29 | 6.02 | 6.05 | 6.05 | -2.10% | 5,064 |
| Feb 24, 2025 | 6.18 | 6.27 | 5.97 | 6.18 | 6.18 | 2.15% | 27,518 |
| Feb 21, 2025 | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | -5.47% | 9,107 |
| Feb 20, 2025 | 6.37 | 6.50 | 6.31 | 6.40 | 6.40 | 1.59% | 34,528 |
| Feb 19, 2025 | 6.13 | 6.57 | 6.12 | 6.30 | 6.30 | 6.78% | 49,665 |
| Feb 18, 2025 | 5.92 | 5.99 | 5.86 | 5.90 | 5.90 | 0.17% | 15,945 |
| Feb 14, 2025 | 5.87 | 6.02 | 5.87 | 5.89 | 5.89 | 0.34% | 35,073 |
| Feb 13, 2025 | 5.86 | 5.99 | 5.86 | 5.87 | 5.87 | -0.51% | 42,692 |
| Feb 12, 2025 | 5.97 | 6.44 | 5.85 | 5.90 | 5.90 | -3.28% | 36,597 |
| Feb 11, 2025 | 6.05 | 6.18 | 6.03 | 6.10 | 6.10 | 0.33% | 27,309 |
| Feb 10, 2025 | 6.15 | 6.29 | 6.08 | 6.08 | 6.08 | -1.30% | 16,770 |
| Feb 7, 2025 | 6.29 | 6.48 | 6.15 | 6.16 | 6.16 | -3.14% | 11,140 |
| Feb 6, 2025 | 6.30 | 6.40 | 6.24 | 6.36 | 6.36 | -0.47% | 49,319 |
| Feb 5, 2025 | 6.36 | 6.62 | 6.22 | 6.39 | 6.39 | 2.40% | 35,701 |
| Feb 4, 2025 | 6.29 | 6.47 | 6.16 | 6.24 | 6.24 | 0.32% | 39,385 |
| Feb 3, 2025 | 6.52 | 6.52 | 6.22 | 6.22 | 6.22 | -4.01% | 24,047 |
| Jan 31, 2025 | 6.50 | 6.65 | 6.42 | 6.48 | 6.48 | - | 19,285 |
| Jan 30, 2025 | 6.41 | 6.48 | 6.35 | 6.48 | 6.48 | 0.78% | 16,093 |
| Jan 29, 2025 | 6.44 | 6.52 | 6.38 | 6.43 | 6.43 | -0.77% | 13,411 |
| Jan 28, 2025 | 6.34 | 6.54 | 6.34 | 6.48 | 6.48 | 2.05% | 20,263 |
| Jan 27, 2025 | 6.27 | 6.59 | 6.27 | 6.35 | 6.35 | 0.16% | 12,189 |
| Jan 24, 2025 | 6.27 | 6.40 | 6.23 | 6.34 | 6.34 | 1.12% | 15,251 |
| Jan 23, 2025 | 6.41 | 6.41 | 6.19 | 6.27 | 6.27 | -2.03% | 14,828 |
| Jan 22, 2025 | 6.26 | 6.59 | 6.25 | 6.40 | 6.40 | 1.11% | 36,152 |
| Jan 21, 2025 | 6.19 | 6.40 | 6.19 | 6.33 | 6.33 | 2.26% | 30,822 |
| Jan 17, 2025 | 6.25 | 6.63 | 6.16 | 6.19 | 6.19 | -2.37% | 110,276 |
| Jan 16, 2025 | 6.40 | 6.41 | 6.28 | 6.34 | 6.34 | 0.48% | 35,359 |
| Jan 15, 2025 | 6.22 | 6.50 | 6.15 | 6.31 | 6.31 | 1.61% | 53,531 |
| Jan 14, 2025 | 6.30 | 6.38 | 6.21 | 6.21 | 6.21 | -1.43% | 56,358 |
| Jan 13, 2025 | 6.58 | 6.58 | 6.29 | 6.30 | 6.30 | -3.23% | 58,504 |
| Jan 10, 2025 | 6.51 | 6.77 | 6.50 | 6.51 | 6.51 | -1.06% | 21,361 |
| Jan 8, 2025 | 6.91 | 6.91 | 6.53 | 6.58 | 6.58 | -3.94% | 29,929 |
| Jan 7, 2025 | 6.87 | 6.93 | 6.76 | 6.85 | 6.85 | 3.01% | 34,354 |
| Jan 6, 2025 | 6.90 | 6.90 | 6.63 | 6.65 | 6.65 | -3.06% | 19,733 |
| Jan 3, 2025 | 6.57 | 6.93 | 6.50 | 6.86 | 6.86 | 4.41% | 25,196 |
| Jan 2, 2025 | 6.74 | 6.82 | 6.54 | 6.57 | 6.57 | -2.23% | 59,170 |
| Dec 31, 2024 | 6.77 | 6.80 | 6.56 | 6.72 | 6.72 | -1.47% | 43,602 |
| Dec 30, 2024 | 6.53 | 6.82 | 6.48 | 6.82 | 6.82 | 2.71% | 46,032 |