Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
4.105
-0.325 (-7.34%)
Jun 25, 2025, 4:00 PM - Market closed
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 4.33 | 4.74 | 4.07 | 4.09 | 4.09 | -7.67% | 44,576 |
| Jun 24, 2025 | 4.30 | 4.51 | 4.27 | 4.43 | 4.43 | 3.99% | 61,701 |
| Jun 23, 2025 | 4.40 | 4.58 | 4.21 | 4.26 | 4.26 | -5.75% | 74,507 |
| Jun 20, 2025 | 4.40 | 4.65 | 4.40 | 4.52 | 4.52 | 1.35% | 63,758 |
| Jun 18, 2025 | 4.01 | 4.48 | 4.00 | 4.46 | 4.46 | 9.05% | 50,525 |
| Jun 17, 2025 | 4.25 | 4.25 | 4.01 | 4.09 | 4.09 | -5.76% | 51,065 |
| Jun 16, 2025 | 4.65 | 4.69 | 4.26 | 4.34 | 4.34 | -5.45% | 40,731 |
| Jun 13, 2025 | 4.80 | 4.86 | 4.53 | 4.59 | 4.59 | -4.18% | 36,941 |
| Jun 12, 2025 | 4.65 | 5.00 | 4.62 | 4.79 | 4.79 | 2.13% | 72,461 |
| Jun 11, 2025 | 4.68 | 4.90 | 4.68 | 4.69 | 4.69 | 0.21% | 41,726 |
| Jun 10, 2025 | 4.49 | 4.80 | 4.49 | 4.68 | 4.68 | 5.17% | 19,368 |
| Jun 9, 2025 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | 1.14% | 8,581 |
| Jun 6, 2025 | 4.43 | 4.49 | 4.40 | 4.40 | 4.40 | 0.46% | 18,699 |
| Jun 5, 2025 | 4.32 | 4.45 | 4.30 | 4.38 | 4.38 | 2.82% | 31,348 |
| Jun 4, 2025 | 4.47 | 4.49 | 4.26 | 4.26 | 4.26 | -2.96% | 23,537 |
| Jun 3, 2025 | 4.31 | 4.55 | 4.31 | 4.39 | 4.39 | 0.46% | 5,289 |
| Jun 2, 2025 | 4.11 | 4.38 | 4.11 | 4.37 | 4.37 | 4.55% | 10,393 |
| May 30, 2025 | 4.17 | 4.18 | 4.11 | 4.18 | 4.18 | 0.24% | 5,063 |
| May 29, 2025 | 4.06 | 4.20 | 4.04 | 4.17 | 4.17 | 3.22% | 9,076 |
| May 28, 2025 | 3.88 | 4.08 | 3.88 | 4.04 | 4.04 | 5.48% | 15,776 |
| May 27, 2025 | 3.96 | 3.96 | 3.82 | 3.83 | 3.83 | -2.54% | 14,036 |
| May 23, 2025 | 3.94 | 4.00 | 3.85 | 3.93 | 3.93 | -1.75% | 18,939 |
| May 22, 2025 | 4.10 | 4.15 | 3.96 | 4.00 | 4.00 | -0.25% | 11,099 |
| May 21, 2025 | 4.16 | 4.39 | 4.01 | 4.01 | 4.01 | -2.43% | 29,275 |
| May 20, 2025 | 4.00 | 4.19 | 3.94 | 4.11 | 4.11 | 1.99% | 8,043 |
| May 19, 2025 | 4.01 | 4.15 | 3.96 | 4.03 | 4.03 | -0.98% | 13,712 |
| May 16, 2025 | 4.07 | 4.19 | 4.00 | 4.07 | 4.07 | 0.25% | 10,039 |
| May 15, 2025 | 4.15 | 4.29 | 4.06 | 4.06 | 4.06 | -1.69% | 18,204 |
| May 14, 2025 | 4.21 | 4.40 | 4.13 | 4.13 | 4.13 | -1.67% | 81,286 |
| May 13, 2025 | 4.52 | 4.52 | 4.11 | 4.20 | 4.20 | -0.71% | 42,539 |
| May 12, 2025 | 4.20 | 4.46 | 4.04 | 4.23 | 4.23 | 0.24% | 44,425 |
| May 9, 2025 | 4.06 | 4.36 | 4.02 | 4.22 | 4.22 | 2.43% | 137,263 |
| May 8, 2025 | 4.00 | 4.40 | 3.85 | 4.12 | 4.12 | 0.98% | 117,682 |
| May 7, 2025 | 4.15 | 4.34 | 3.82 | 4.08 | 4.08 | -1.92% | 223,785 |
| May 6, 2025 | 4.27 | 4.28 | 4.12 | 4.16 | 4.16 | -3.26% | 8,787 |
| May 5, 2025 | 4.55 | 4.55 | 4.27 | 4.30 | 4.30 | -4.44% | 22,696 |
| May 2, 2025 | 4.51 | 4.69 | 4.48 | 4.50 | 4.50 | 2.27% | 8,981 |
| May 1, 2025 | 4.51 | 4.62 | 4.40 | 4.40 | 4.40 | 0.46% | 5,237 |
| Apr 30, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.23% | 4,236 |
| Apr 29, 2025 | 4.46 | 4.66 | 4.35 | 4.39 | 4.39 | 1.39% | 5,261 |
| Apr 28, 2025 | 4.70 | 4.75 | 4.33 | 4.33 | 4.33 | -7.87% | 12,095 |
| Apr 25, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -1.05% | 5,419 |
| Apr 24, 2025 | 4.57 | 4.81 | 4.52 | 4.75 | 4.75 | 3.71% | 26,240 |
| Apr 23, 2025 | 4.60 | 4.70 | 4.52 | 4.58 | 4.58 | 1.78% | 7,528 |
| Apr 22, 2025 | 4.29 | 4.56 | 4.29 | 4.50 | 4.50 | 8.43% | 15,915 |
| Apr 21, 2025 | 4.10 | 4.26 | 4.02 | 4.15 | 4.15 | -0.24% | 23,136 |
| Apr 17, 2025 | 4.14 | 4.32 | 4.11 | 4.16 | 4.16 | 2.46% | 6,491 |
| Apr 16, 2025 | 4.12 | 4.40 | 4.05 | 4.06 | 4.06 | -1.22% | 18,606 |
| Apr 15, 2025 | 4.31 | 4.46 | 4.08 | 4.11 | 4.11 | -4.86% | 31,974 |
| Apr 14, 2025 | 3.99 | 4.45 | 3.98 | 4.32 | 4.32 | 9.37% | 24,281 |