Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
4.050
-0.220 (-5.15%)
At close: Aug 1, 2025, 4:00 PM
4.030
-0.020 (-0.49%)
After-hours: Aug 1, 2025, 4:45 PM EDT
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.21 | 4.23 | 4.00 | 4.05 | 4.05 | -5.15% | 67,094 |
| Jul 31, 2025 | 4.30 | 4.38 | 4.25 | 4.27 | 4.27 | -0.47% | 37,004 |
| Jul 30, 2025 | 4.30 | 4.36 | 4.29 | 4.29 | 4.29 | -0.92% | 9,424 |
| Jul 29, 2025 | 4.35 | 4.41 | 4.25 | 4.33 | 4.33 | -0.69% | 48,253 |
| Jul 28, 2025 | 4.30 | 4.44 | 4.30 | 4.36 | 4.36 | 1.16% | 20,003 |
| Jul 25, 2025 | 4.45 | 4.58 | 4.27 | 4.31 | 4.31 | -3.58% | 53,178 |
| Jul 24, 2025 | 4.52 | 4.62 | 4.38 | 4.47 | 4.47 | 3.95% | 33,097 |
| Jul 23, 2025 | 4.43 | 4.54 | 4.24 | 4.30 | 4.30 | -3.37% | 114,320 |
| Jul 22, 2025 | 4.35 | 4.56 | 4.35 | 4.45 | 4.45 | 3.49% | 33,739 |
| Jul 21, 2025 | 4.32 | 4.54 | 4.30 | 4.30 | 4.30 | -1.15% | 77,369 |
| Jul 18, 2025 | 4.40 | 4.53 | 4.34 | 4.35 | 4.35 | -2.47% | 74,165 |
| Jul 17, 2025 | 4.50 | 4.67 | 4.46 | 4.46 | 4.46 | -0.89% | 32,810 |
| Jul 16, 2025 | 4.57 | 4.65 | 4.06 | 4.50 | 4.50 | -2.60% | 338,644 |
| Jul 15, 2025 | 4.50 | 4.69 | 4.46 | 4.62 | 4.62 | 0.87% | 429,290 |
| Jul 14, 2025 | 4.50 | 4.67 | 4.42 | 4.58 | 4.58 | 1.55% | 42,289 |
| Jul 11, 2025 | 4.73 | 4.75 | 4.51 | 4.51 | 4.51 | -5.85% | 17,273 |
| Jul 10, 2025 | 4.52 | 4.81 | 4.52 | 4.79 | 4.79 | 4.59% | 14,106 |
| Jul 9, 2025 | 4.52 | 4.70 | 4.45 | 4.58 | 4.58 | 1.10% | 24,966 |
| Jul 8, 2025 | 4.50 | 4.71 | 4.50 | 4.53 | 4.53 | -0.44% | 27,501 |
| Jul 7, 2025 | 4.50 | 4.70 | 4.47 | 4.55 | 4.55 | -0.66% | 20,285 |
| Jul 3, 2025 | 4.49 | 4.61 | 4.46 | 4.58 | 4.58 | 2.00% | 22,529 |
| Jul 2, 2025 | 4.28 | 4.58 | 4.28 | 4.49 | 4.49 | 2.05% | 35,785 |
| Jul 1, 2025 | 4.60 | 4.62 | 4.40 | 4.40 | 4.40 | -3.93% | 16,596 |
| Jun 30, 2025 | 4.41 | 4.80 | 4.24 | 4.58 | 4.58 | 3.15% | 52,978 |
| Jun 27, 2025 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 3.98% | 46,562 |
| Jun 26, 2025 | 4.09 | 4.28 | 4.09 | 4.27 | 4.27 | 4.40% | 92,864 |
| 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 |