Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
6.17
-0.04 (-0.64%)
At close: Jan 14, 2026, 4:00 PM EST
6.17
0.00 (0.00%)
After-hours: Jan 14, 2026, 4:00 PM EST
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 6.25 | 6.25 | 6.17 | 6.22 | - | 0.11% | 1,866 |
| Jan 13, 2026 | 6.20 | 6.27 | 6.14 | 6.21 | 6.21 | 1.14% | 26,359 |
| Jan 12, 2026 | 6.18 | 6.25 | 6.12 | 6.14 | 6.14 | -0.97% | 22,099 |
| Jan 9, 2026 | 6.19 | 6.30 | 6.04 | 6.20 | 6.20 | -4.62% | 115,187 |
| Jan 8, 2026 | 6.31 | 6.53 | 6.26 | 6.50 | 6.50 | 3.17% | 148,454 |
| Jan 7, 2026 | 6.25 | 6.33 | 6.25 | 6.30 | 6.30 | 0.80% | 14,683 |
| Jan 6, 2026 | 6.27 | 6.27 | 6.24 | 6.25 | 6.25 | -0.32% | 3,177 |
| Jan 5, 2026 | 6.29 | 6.29 | 6.24 | 6.27 | 6.27 | -0.32% | 9,133 |
| Jan 2, 2026 | 6.23 | 6.30 | 6.23 | 6.29 | 6.29 | - | 6,877 |
| Dec 31, 2025 | 6.29 | 6.30 | 6.25 | 6.29 | 6.29 | 0.48% | 9,249 |
| Dec 30, 2025 | 6.35 | 6.35 | 6.22 | 6.26 | 6.26 | -0.95% | 50,566 |
| Dec 29, 2025 | 6.31 | 6.34 | 6.30 | 6.32 | 6.32 | -0.32% | 5,956 |
| Dec 26, 2025 | 6.33 | 6.37 | 6.32 | 6.34 | 6.34 | - | 10,894 |
| Dec 24, 2025 | 6.24 | 6.36 | 6.24 | 6.34 | 6.34 | 0.16% | 7,528 |
| Dec 23, 2025 | 6.35 | 6.36 | 6.22 | 6.33 | 6.33 | -0.31% | 33,794 |
| Dec 22, 2025 | 6.24 | 6.36 | 6.24 | 6.35 | 6.35 | 0.16% | 56,820 |
| Dec 19, 2025 | 6.32 | 6.38 | 6.27 | 6.34 | 6.34 | 0.32% | 67,905 |
| Dec 18, 2025 | 6.30 | 6.32 | 6.25 | 6.32 | 6.32 | 0.96% | 41,714 |
| Dec 17, 2025 | 6.28 | 6.33 | 6.16 | 6.26 | 6.26 | -0.63% | 18,646 |
| Dec 16, 2025 | 6.28 | 6.30 | 6.22 | 6.30 | 6.30 | 0.32% | 27,015 |
| Dec 15, 2025 | 6.25 | 6.30 | 6.23 | 6.28 | 6.28 | 0.64% | 17,607 |
| Dec 12, 2025 | 6.34 | 6.35 | 6.17 | 6.24 | 6.24 | -0.95% | 41,519 |
| Dec 11, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 18,340 |
| Dec 10, 2025 | 6.23 | 6.37 | 6.23 | 6.35 | 6.35 | 1.60% | 44,181 |
| Dec 9, 2025 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | -0.48% | 33,561 |
| Dec 8, 2025 | 6.23 | 6.28 | 6.20 | 6.28 | 6.28 | 0.48% | 23,607 |
| Dec 5, 2025 | 6.19 | 6.27 | 6.19 | 6.25 | 6.25 | - | 40,307 |
| Dec 4, 2025 | 6.15 | 6.25 | 6.13 | 6.25 | 6.25 | 0.16% | 23,610 |
| Dec 3, 2025 | 6.15 | 6.26 | 6.15 | 6.24 | 6.24 | 1.46% | 25,814 |
| Dec 2, 2025 | 6.19 | 6.26 | 6.15 | 6.15 | 6.15 | -1.13% | 20,621 |
| Dec 1, 2025 | 6.20 | 6.23 | 6.12 | 6.22 | 6.22 | 0.32% | 23,418 |
| Nov 28, 2025 | 6.19 | 6.29 | 6.05 | 6.20 | 6.20 | - | 31,845 |
| Nov 26, 2025 | 6.28 | 6.28 | 6.18 | 6.20 | 6.20 | -1.27% | 14,832 |
| Nov 25, 2025 | 6.20 | 6.30 | 6.15 | 6.28 | 6.28 | 1.13% | 152,667 |
| Nov 24, 2025 | 6.25 | 6.26 | 6.14 | 6.21 | 6.21 | -0.64% | 17,553 |
| Nov 21, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 1.46% | 32,250 |
| Nov 20, 2025 | 6.22 | 6.27 | 6.12 | 6.16 | 6.16 | -0.65% | 24,277 |
| Nov 19, 2025 | 6.25 | 6.29 | 6.12 | 6.20 | 6.20 | -0.16% | 14,874 |
| Nov 18, 2025 | 6.16 | 6.23 | 6.16 | 6.21 | 6.21 | -0.16% | 39,913 |
| Nov 17, 2025 | 6.15 | 6.26 | 6.11 | 6.22 | 6.22 | 0.65% | 54,602 |
| Nov 14, 2025 | 6.15 | 6.30 | 6.12 | 6.18 | 6.18 | 0.49% | 70,076 |
| Nov 13, 2025 | 6.21 | 6.21 | 6.07 | 6.15 | 6.15 | -0.16% | 13,437 |
| Nov 12, 2025 | 6.18 | 6.23 | 6.13 | 6.16 | 6.16 | -0.32% | 8,728 |
| Nov 11, 2025 | 6.19 | 6.23 | 6.11 | 6.18 | 6.18 | -0.16% | 17,039 |
| Nov 10, 2025 | 6.02 | 6.20 | 6.02 | 6.19 | 6.19 | 2.48% | 40,252 |
| Nov 7, 2025 | 6.10 | 6.14 | 5.99 | 6.04 | 6.04 | -0.17% | 66,754 |
| Nov 6, 2025 | 6.14 | 6.14 | 6.04 | 6.05 | 6.05 | -0.82% | 33,571 |
| Nov 5, 2025 | 6.10 | 6.15 | 5.98 | 6.10 | 6.10 | 0.16% | 19,325 |
| Nov 4, 2025 | 6.14 | 6.14 | 6.05 | 6.09 | 6.09 | -0.65% | 41,346 |
| Nov 3, 2025 | 6.21 | 6.21 | 6.05 | 6.13 | 6.13 | -1.29% | 121,799 |