Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
6.43
-0.05 (-0.77%)
Jan 29, 2025, 2:27 PM EST - Market open
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 6.87 | 6.87 | 6.55 | 6.64 | 6.64 | -2.92% | 42,204 |
| Dec 26, 2024 | 6.55 | 6.95 | 6.46 | 6.84 | 6.84 | 4.27% | 36,906 |
| Dec 24, 2024 | 6.40 | 6.56 | 6.33 | 6.56 | 6.56 | 1.86% | 12,653 |
| Dec 23, 2024 | 6.38 | 6.62 | 6.27 | 6.44 | 6.44 | 0.94% | 60,675 |
| Dec 20, 2024 | 6.49 | 6.75 | 6.35 | 6.38 | 6.38 | -2.15% | 75,106 |
| Dec 19, 2024 | 6.26 | 6.68 | 6.16 | 6.52 | 6.52 | 3.66% | 78,595 |
| Dec 18, 2024 | 6.50 | 6.53 | 6.24 | 6.29 | 6.29 | -3.53% | 66,428 |
| Dec 17, 2024 | 6.51 | 6.63 | 6.50 | 6.52 | 6.52 | -0.91% | 34,553 |
| Dec 16, 2024 | 6.80 | 6.89 | 6.51 | 6.58 | 6.58 | -2.52% | 36,290 |
| Dec 13, 2024 | 6.79 | 6.96 | 6.72 | 6.75 | 6.75 | -0.44% | 28,731 |
| Dec 12, 2024 | 7.04 | 7.04 | 6.75 | 6.78 | 6.78 | -1.60% | 30,934 |
| Dec 11, 2024 | 7.00 | 7.02 | 6.82 | 6.89 | 6.89 | -0.86% | 40,620 |
| Dec 10, 2024 | 6.98 | 7.05 | 6.87 | 6.95 | 6.95 | - | 43,059 |
| Dec 9, 2024 | 6.91 | 7.01 | 6.83 | 6.95 | 6.95 | 2.21% | 25,988 |
| Dec 6, 2024 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -2.16% | 76,762 |
| Dec 5, 2024 | 7.09 | 7.25 | 6.92 | 6.95 | 6.95 | -1.42% | 67,466 |
| Dec 4, 2024 | 7.27 | 7.27 | 7.02 | 7.05 | 7.05 | -0.28% | 46,846 |
| Dec 3, 2024 | 7.33 | 7.39 | 6.93 | 7.07 | 7.07 | -4.59% | 377,476 |
| Dec 2, 2024 | 7.40 | 7.60 | 7.40 | 7.41 | 7.41 | -0.80% | 46,966 |
| Nov 29, 2024 | 7.30 | 7.50 | 7.30 | 7.47 | 7.47 | 0.95% | 18,820 |
| Nov 27, 2024 | 7.44 | 7.51 | 7.39 | 7.40 | 7.40 | -0.40% | 16,049 |
| Nov 26, 2024 | 7.43 | 7.58 | 7.42 | 7.43 | 7.43 | -0.54% | 15,708 |
| Nov 25, 2024 | 7.61 | 7.61 | 7.39 | 7.47 | 7.47 | -0.40% | 19,978 |
| Nov 22, 2024 | 7.50 | 7.60 | 7.41 | 7.50 | 7.50 | -1.57% | 46,013 |
| Nov 21, 2024 | 7.50 | 7.65 | 7.47 | 7.62 | 7.62 | 1.74% | 58,513 |
| Nov 20, 2024 | 7.48 | 7.58 | 7.45 | 7.49 | 7.49 | 1.49% | 107,204 |
| Nov 19, 2024 | 7.51 | 7.64 | 7.21 | 7.38 | 7.38 | -0.14% | 88,542 |
| Nov 18, 2024 | 7.43 | 7.65 | 7.31 | 7.39 | 7.39 | -0.94% | 60,753 |
| Nov 15, 2024 | 7.45 | 7.51 | 7.29 | 7.46 | 7.46 | -0.80% | 46,674 |
| Nov 14, 2024 | 7.54 | 7.59 | 7.41 | 7.52 | 7.52 | -0.27% | 14,833 |
| Nov 13, 2024 | 7.26 | 7.60 | 7.26 | 7.54 | 7.54 | 0.67% | 35,870 |
| Nov 12, 2024 | 7.36 | 7.56 | 7.34 | 7.49 | 7.49 | 0.67% | 42,335 |
| Nov 11, 2024 | 7.35 | 7.50 | 7.31 | 7.44 | 7.44 | 0.95% | 35,890 |
| Nov 8, 2024 | 7.43 | 7.45 | 7.27 | 7.37 | 7.37 | -0.54% | 28,871 |
| Nov 7, 2024 | 7.44 | 7.55 | 7.35 | 7.41 | 7.41 | -0.27% | 27,591 |
| Nov 6, 2024 | 7.30 | 7.50 | 7.14 | 7.43 | 7.43 | 1.78% | 62,782 |
| Nov 5, 2024 | 7.04 | 7.30 | 7.01 | 7.30 | 7.30 | 2.96% | 28,264 |
| Nov 4, 2024 | 7.12 | 7.30 | 6.95 | 7.09 | 7.09 | -1.66% | 61,846 |
| Nov 1, 2024 | 7.34 | 7.74 | 7.00 | 7.21 | 7.21 | -3.22% | 126,007 |
| Oct 31, 2024 | 7.65 | 8.17 | 7.24 | 7.45 | 7.45 | -9.04% | 252,587 |
| Oct 30, 2024 | 7.20 | 8.45 | 6.85 | 8.19 | 8.19 | 9.14% | 164,631 |
| Oct 29, 2024 | 7.73 | 7.99 | 7.30 | 7.50 | 7.50 | -2.86% | 95,611 |
| Oct 28, 2024 | 7.60 | 8.18 | 7.60 | 7.73 | 7.73 | -1.68% | 113,602 |
| Oct 25, 2024 | 8.00 | 8.00 | 7.80 | 7.86 | 7.86 | -2.01% | 13,294 |
| Oct 24, 2024 | 7.82 | 8.05 | 7.82 | 8.02 | 8.02 | -0.15% | 41,944 |
| Oct 23, 2024 | 7.70 | 8.10 | 7.70 | 8.03 | 8.03 | 2.95% | 10,304 |
| Oct 22, 2024 | 7.81 | 7.92 | 7.75 | 7.80 | 7.80 | -1.55% | 12,306 |
| Oct 21, 2024 | 8.23 | 8.23 | 7.82 | 7.92 | 7.92 | -3.82% | 18,266 |
| Oct 18, 2024 | 8.07 | 8.24 | 7.90 | 8.24 | 8.24 | 0.96% | 23,808 |
| Oct 17, 2024 | 8.60 | 8.60 | 7.80 | 8.16 | 8.16 | -8.80% | 124,061 |
| Oct 16, 2024 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 2.84% | 24,813 |
| Oct 15, 2024 | 8.60 | 8.72 | 8.55 | 8.70 | 8.70 | - | 24,472 |
| Oct 14, 2024 | 8.55 | 8.78 | 8.55 | 8.70 | 8.70 | 2.64% | 37,139 |
| Oct 11, 2024 | 8.51 | 8.66 | 8.44 | 8.48 | 8.48 | -0.70% | 24,006 |
| Oct 10, 2024 | 8.79 | 9.05 | 8.50 | 8.54 | 8.54 | -1.24% | 181,207 |
| Oct 9, 2024 | 9.13 | 9.18 | 8.41 | 8.64 | 8.64 | 16.80% | 433,440 |
| Oct 8, 2024 | 7.80 | 8.11 | 7.36 | 7.40 | 7.40 | -4.39% | 566,237 |
| Oct 7, 2024 | 7.70 | 7.83 | 7.43 | 7.74 | 7.74 | -2.95% | 58,925 |
| Oct 4, 2024 | 8.11 | 8.30 | 7.03 | 7.98 | 7.98 | -3.40% | 130,476 |
| Oct 3, 2024 | 8.20 | 8.60 | 8.06 | 8.26 | 8.26 | -0.53% | 96,084 |
| Oct 2, 2024 | 7.91 | 8.40 | 7.91 | 8.30 | 8.30 | 4.96% | 203,632 |
| Oct 1, 2024 | 7.65 | 8.20 | 7.60 | 7.91 | 7.91 | 2.28% | 319,582 |
| Sep 30, 2024 | 6.15 | 8.26 | 6.10 | 7.73 | 7.73 | 42.16% | 1,620,180 |
| Sep 27, 2024 | 5.33 | 5.49 | 5.31 | 5.44 | 5.44 | 2.91% | 55,698 |
| Sep 26, 2024 | 5.30 | 5.47 | 5.20 | 5.29 | 5.29 | -3.73% | 57,298 |
| Sep 25, 2024 | 5.40 | 5.58 | 5.30 | 5.49 | 5.49 | -0.54% | 66,391 |
| Sep 24, 2024 | 5.63 | 5.72 | 5.45 | 5.52 | 5.52 | -2.58% | 34,670 |
| Sep 23, 2024 | 5.71 | 5.80 | 5.63 | 5.67 | 5.67 | -0.70% | 19,210 |
| Sep 20, 2024 | 5.89 | 5.89 | 5.70 | 5.71 | 5.71 | -2.06% | 30,250 |
| Sep 19, 2024 | 5.70 | 5.92 | 5.70 | 5.83 | 5.83 | 1.08% | 38,750 |
| Sep 18, 2024 | 5.75 | 5.86 | 5.66 | 5.76 | 5.76 | 0.24% | 41,592 |
| Sep 17, 2024 | 5.72 | 5.89 | 5.60 | 5.75 | 5.75 | 0.35% | 48,144 |
| Sep 16, 2024 | 5.74 | 5.95 | 5.67 | 5.73 | 5.73 | 0.53% | 10,958 |
| Sep 13, 2024 | 5.68 | 5.86 | 5.66 | 5.70 | 5.70 | 0.53% | 19,643 |
| Sep 12, 2024 | 5.80 | 5.80 | 5.61 | 5.67 | 5.67 | -1.90% | 31,942 |
| Sep 11, 2024 | 5.50 | 5.79 | 5.50 | 5.78 | 5.78 | 3.21% | 36,377 |
| Sep 10, 2024 | 5.66 | 5.76 | 5.57 | 5.60 | 5.60 | -1.29% | 35,170 |
| Sep 9, 2024 | 5.70 | 5.87 | 5.61 | 5.67 | 5.67 | 1.39% | 14,351 |
| Sep 6, 2024 | 5.76 | 5.80 | 5.56 | 5.60 | 5.60 | -3.52% | 24,432 |
| Sep 5, 2024 | 5.70 | 5.94 | 5.70 | 5.80 | 5.80 | 2.55% | 4,867 |
| Sep 4, 2024 | 5.80 | 6.00 | 5.66 | 5.66 | 5.66 | -2.50% | 13,577 |