Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
6.76
-0.02 (-0.29%)
At close: Feb 25, 2026, 4:00 PM EST
6.84
+0.08 (1.18%)
After-hours: Feb 25, 2026, 6:20 PM EST
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6.68 | 6.79 | 6.68 | 6.76 | 6.76 | -0.29% | 23,437 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.68 | 6.78 | 6.78 | 0.30% | 18,921 |
| Feb 23, 2026 | 6.86 | 6.86 | 6.69 | 6.76 | 6.76 | -1.02% | 34,927 |
| Feb 20, 2026 | 6.66 | 6.84 | 6.66 | 6.83 | 6.83 | 1.94% | 52,829 |
| Feb 19, 2026 | 6.52 | 6.80 | 6.52 | 6.70 | 6.70 | 2.60% | 87,464 |
| Feb 18, 2026 | 6.32 | 6.66 | 6.32 | 6.53 | 6.53 | 3.32% | 96,271 |
| Feb 17, 2026 | 6.30 | 6.44 | 6.26 | 6.32 | 6.32 | 0.32% | 53,233 |
| Feb 13, 2026 | 6.24 | 6.36 | 6.23 | 6.30 | 6.30 | - | 41,468 |
| Feb 12, 2026 | 6.34 | 6.40 | 6.21 | 6.30 | 6.30 | -0.63% | 49,814 |
| Feb 11, 2026 | 6.27 | 6.38 | 6.18 | 6.34 | 6.34 | 1.93% | 39,025 |
| Feb 10, 2026 | 6.15 | 6.28 | 6.10 | 6.22 | 6.22 | 1.14% | 214,770 |
| Feb 9, 2026 | 6.14 | 6.24 | 6.10 | 6.15 | 6.15 | 0.49% | 65,919 |
| Feb 6, 2026 | 6.03 | 6.15 | 6.03 | 6.12 | 6.12 | 1.49% | 16,928 |
| Feb 5, 2026 | 6.03 | 6.11 | 6.03 | 6.03 | 6.03 | -0.50% | 26,856 |
| Feb 4, 2026 | 6.18 | 6.18 | 6.06 | 6.06 | 6.06 | -0.66% | 7,973 |
| Feb 3, 2026 | 6.19 | 6.19 | 6.05 | 6.10 | 6.10 | -0.33% | 24,706 |
| Feb 2, 2026 | 6.13 | 6.24 | 6.11 | 6.12 | 6.12 | 0.82% | 10,247 |
| Jan 30, 2026 | 6.20 | 6.20 | 6.03 | 6.07 | 6.07 | -1.62% | 28,747 |
| Jan 29, 2026 | 6.15 | 6.23 | 6.08 | 6.17 | 6.17 | 0.33% | 16,967 |
| Jan 28, 2026 | 6.20 | 6.21 | 6.11 | 6.15 | 6.15 | -1.28% | 45,066 |
| Jan 27, 2026 | 6.23 | 6.30 | 6.20 | 6.23 | 6.23 | 0.32% | 81,298 |
| Jan 26, 2026 | 6.16 | 6.26 | 6.10 | 6.21 | 6.21 | 0.49% | 47,587 |
| Jan 23, 2026 | 6.16 | 6.23 | 6.14 | 6.18 | 6.18 | 0.49% | 23,253 |
| Jan 22, 2026 | 6.17 | 6.24 | 6.10 | 6.15 | 6.15 | -0.65% | 47,924 |
| Jan 21, 2026 | 6.16 | 6.25 | 6.12 | 6.19 | 6.19 | 0.65% | 24,639 |
| Jan 20, 2026 | 6.19 | 6.29 | 6.13 | 6.15 | 6.15 | -0.81% | 25,223 |
| Jan 16, 2026 | 6.16 | 6.20 | 6.14 | 6.20 | 6.20 | - | 14,411 |
| Jan 15, 2026 | 6.17 | 6.23 | 6.15 | 6.20 | 6.20 | 0.49% | 32,325 |
| Jan 14, 2026 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -0.64% | 2,944 |
| 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 |