Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
6.27
-0.04 (-0.63%)
Oct 21, 2025, 2:55 PM EDT - Market open
Kezar Life Sciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 6.30 | 6.40 | 6.27 | 6.27 | - | -0.63% | 112,428 |
Oct 20, 2025 | 6.39 | 6.40 | 6.18 | 6.31 | 6.31 | -0.79% | 336,581 |
Oct 17, 2025 | 5.66 | 6.40 | 5.63 | 6.36 | 6.36 | 52.52% | 5,956,494 |
Oct 16, 2025 | 4.28 | 4.47 | 4.10 | 4.17 | 4.17 | -3.02% | 1,740,975 |
Oct 15, 2025 | 4.30 | 4.44 | 4.27 | 4.30 | 4.30 | -0.69% | 27,545 |
Oct 14, 2025 | 4.19 | 4.45 | 4.16 | 4.33 | 4.33 | 0.93% | 82,823 |
Oct 13, 2025 | 4.29 | 4.31 | 4.13 | 4.29 | 4.29 | 1.66% | 22,576 |
Oct 10, 2025 | 4.45 | 4.47 | 4.16 | 4.22 | 4.22 | -4.09% | 20,260 |
Oct 9, 2025 | 4.19 | 4.64 | 4.11 | 4.40 | 4.40 | 6.54% | 105,375 |
Oct 8, 2025 | 3.89 | 4.17 | 3.89 | 4.13 | 4.13 | 6.99% | 61,984 |
Oct 7, 2025 | 3.98 | 4.09 | 3.53 | 3.86 | 3.86 | -1.78% | 98,528 |
Oct 6, 2025 | 3.96 | 4.00 | 3.88 | 3.93 | 3.93 | 0.26% | 18,945 |
Oct 3, 2025 | 3.85 | 4.00 | 3.79 | 3.92 | 3.92 | 0.77% | 53,832 |
Oct 2, 2025 | 4.01 | 4.10 | 3.85 | 3.89 | 3.89 | -1.64% | 35,583 |
Oct 1, 2025 | 3.93 | 4.10 | 3.85 | 3.96 | 3.96 | 1.41% | 29,988 |
Sep 30, 2025 | 3.65 | 3.99 | 3.61 | 3.90 | 3.90 | 8.64% | 92,789 |
Sep 29, 2025 | 3.63 | 3.70 | 3.56 | 3.59 | 3.59 | -1.64% | 70,116 |
Sep 26, 2025 | 3.80 | 3.81 | 3.63 | 3.65 | 3.65 | -2.67% | 47,929 |
Sep 25, 2025 | 3.80 | 3.96 | 3.72 | 3.75 | 3.75 | -1.32% | 23,982 |
Sep 24, 2025 | 3.89 | 3.91 | 3.73 | 3.80 | 3.80 | -2.31% | 111,411 |
Sep 23, 2025 | 3.76 | 4.03 | 3.76 | 3.89 | 3.89 | 1.83% | 29,740 |
Sep 22, 2025 | 3.88 | 3.88 | 3.72 | 3.82 | 3.82 | 1.60% | 69,224 |
Sep 19, 2025 | 3.76 | 3.84 | 3.74 | 3.76 | 3.76 | - | 10,852 |
Sep 18, 2025 | 3.80 | 3.87 | 3.71 | 3.76 | 3.76 | 0.53% | 42,828 |
Sep 17, 2025 | 3.75 | 3.85 | 3.71 | 3.74 | 3.74 | -0.27% | 16,967 |
Sep 16, 2025 | 3.86 | 3.87 | 3.75 | 3.75 | 3.75 | -4.09% | 16,573 |
Sep 15, 2025 | 3.95 | 4.05 | 3.85 | 3.91 | 3.91 | -1.01% | 12,609 |
Sep 12, 2025 | 3.98 | 4.00 | 3.93 | 3.95 | 3.95 | -0.75% | 3,749 |
Sep 11, 2025 | 3.98 | 4.07 | 3.98 | 3.98 | 3.98 | -0.50% | 15,283 |
Sep 10, 2025 | 4.05 | 4.09 | 3.99 | 4.00 | 4.00 | -0.50% | 7,266 |
Sep 9, 2025 | 4.00 | 4.05 | 3.99 | 4.02 | 4.02 | 0.25% | 14,771 |
Sep 8, 2025 | 3.98 | 4.10 | 3.93 | 4.01 | 4.01 | -1.47% | 92,685 |
Sep 5, 2025 | 3.89 | 4.15 | 3.86 | 4.07 | 4.07 | 6.54% | 57,954 |
Sep 4, 2025 | 3.89 | 3.96 | 3.78 | 3.82 | 3.82 | -1.80% | 59,212 |
Sep 3, 2025 | 3.82 | 3.95 | 3.76 | 3.89 | 3.89 | 1.57% | 37,640 |
Sep 2, 2025 | 3.90 | 3.93 | 3.83 | 3.83 | 3.83 | -3.04% | 47,301 |
Aug 29, 2025 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | -0.50% | 12,129 |
Aug 28, 2025 | 3.96 | 4.03 | 3.96 | 3.97 | 3.97 | 0.25% | 20,247 |
Aug 27, 2025 | 3.96 | 4.10 | 3.95 | 3.96 | 3.96 | - | 10,704 |
Aug 26, 2025 | 4.02 | 4.09 | 3.95 | 3.96 | 3.96 | -1.00% | 21,190 |
Aug 25, 2025 | 4.04 | 4.21 | 4.00 | 4.00 | 4.00 | -1.48% | 40,176 |
Aug 22, 2025 | 3.90 | 4.08 | 3.90 | 4.06 | 4.06 | 2.78% | 24,989 |
Aug 21, 2025 | 3.88 | 4.01 | 3.84 | 3.95 | 3.95 | 1.28% | 23,469 |
Aug 20, 2025 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | 0.52% | 11,018 |
Aug 19, 2025 | 3.90 | 3.94 | 3.85 | 3.88 | 3.88 | 0.52% | 80,738 |
Aug 18, 2025 | 3.91 | 4.04 | 3.86 | 3.86 | 3.86 | -2.77% | 94,084 |
Aug 15, 2025 | 3.95 | 4.05 | 3.94 | 3.97 | 3.97 | -0.25% | 43,137 |
Aug 14, 2025 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | 1.53% | 22,599 |
Aug 13, 2025 | 3.90 | 4.07 | 3.90 | 3.92 | 3.92 | 0.51% | 47,522 |
Aug 12, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -0.76% | 14,995 |