Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
4.145
-0.025 (-0.60%)
At close: May 30, 2025, 4:00 PM
4.240
+0.060 (1.44%)
Pre-market: Jun 2, 2025, 8:52 AM EDT
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 4.00 | 4.19 | 3.94 | 4.11 | 4.11 | 1.99% | 8,043 |
| May 19, 2025 | 4.01 | 4.15 | 3.96 | 4.03 | 4.03 | -0.98% | 13,712 |
| May 16, 2025 | 4.07 | 4.19 | 4.00 | 4.07 | 4.07 | 0.25% | 10,039 |
| May 15, 2025 | 4.15 | 4.29 | 4.06 | 4.06 | 4.06 | -1.69% | 18,204 |
| May 14, 2025 | 4.21 | 4.40 | 4.13 | 4.13 | 4.13 | -1.67% | 81,286 |
| May 13, 2025 | 4.52 | 4.52 | 4.11 | 4.20 | 4.20 | -0.71% | 42,539 |
| May 12, 2025 | 4.20 | 4.46 | 4.04 | 4.23 | 4.23 | 0.24% | 44,425 |
| May 9, 2025 | 4.06 | 4.36 | 4.02 | 4.22 | 4.22 | 2.43% | 137,263 |
| May 8, 2025 | 4.00 | 4.40 | 3.85 | 4.12 | 4.12 | 0.98% | 117,682 |
| May 7, 2025 | 4.15 | 4.34 | 3.82 | 4.08 | 4.08 | -1.92% | 223,785 |
| May 6, 2025 | 4.27 | 4.28 | 4.12 | 4.16 | 4.16 | -3.26% | 8,787 |
| May 5, 2025 | 4.55 | 4.55 | 4.27 | 4.30 | 4.30 | -4.44% | 22,696 |
| May 2, 2025 | 4.51 | 4.69 | 4.48 | 4.50 | 4.50 | 2.27% | 8,981 |
| May 1, 2025 | 4.51 | 4.62 | 4.40 | 4.40 | 4.40 | 0.46% | 5,237 |
| Apr 30, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.23% | 4,236 |
| Apr 29, 2025 | 4.46 | 4.66 | 4.35 | 4.39 | 4.39 | 1.39% | 5,261 |
| Apr 28, 2025 | 4.70 | 4.75 | 4.33 | 4.33 | 4.33 | -7.87% | 12,095 |
| Apr 25, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -1.05% | 5,419 |
| Apr 24, 2025 | 4.57 | 4.81 | 4.52 | 4.75 | 4.75 | 3.71% | 26,240 |
| Apr 23, 2025 | 4.60 | 4.70 | 4.52 | 4.58 | 4.58 | 1.78% | 7,528 |
| Apr 22, 2025 | 4.29 | 4.56 | 4.29 | 4.50 | 4.50 | 8.43% | 15,915 |
| Apr 21, 2025 | 4.10 | 4.26 | 4.02 | 4.15 | 4.15 | -0.24% | 23,136 |
| Apr 17, 2025 | 4.14 | 4.32 | 4.11 | 4.16 | 4.16 | 2.46% | 6,491 |
| Apr 16, 2025 | 4.12 | 4.40 | 4.05 | 4.06 | 4.06 | -1.22% | 18,606 |
| Apr 15, 2025 | 4.31 | 4.46 | 4.08 | 4.11 | 4.11 | -4.86% | 31,974 |
| Apr 14, 2025 | 3.99 | 4.45 | 3.98 | 4.32 | 4.32 | 9.37% | 24,281 |
| Apr 11, 2025 | 3.95 | 4.08 | 3.66 | 3.95 | 3.95 | - | 23,120 |
| Apr 10, 2025 | 4.02 | 4.14 | 3.90 | 3.95 | 3.95 | -3.66% | 17,362 |
| Apr 9, 2025 | 3.96 | 4.20 | 3.80 | 4.10 | 4.10 | 1.99% | 59,392 |
| Apr 8, 2025 | 4.30 | 4.32 | 4.01 | 4.02 | 4.02 | -7.59% | 3,635 |
| Apr 7, 2025 | 4.17 | 4.36 | 3.96 | 4.35 | 4.35 | 5.58% | 17,200 |
| Apr 4, 2025 | 4.47 | 4.47 | 3.62 | 4.12 | 4.12 | -8.44% | 69,289 |
| Apr 3, 2025 | 4.36 | 4.60 | 4.13 | 4.50 | 4.50 | -2.17% | 34,062 |
| Apr 2, 2025 | 4.51 | 4.70 | 4.51 | 4.60 | 4.60 | 2.00% | 8,774 |
| Apr 1, 2025 | 4.64 | 4.77 | 4.36 | 4.51 | 4.51 | -7.58% | 32,522 |
| Mar 31, 2025 | 4.95 | 4.97 | 4.54 | 4.88 | 4.88 | -0.81% | 33,876 |
| Mar 28, 2025 | 5.18 | 5.23 | 4.90 | 4.92 | 4.92 | -4.09% | 36,002 |
| Mar 27, 2025 | 5.11 | 5.30 | 5.04 | 5.13 | 5.13 | -0.77% | 9,098 |
| Mar 26, 2025 | 5.65 | 5.65 | 5.01 | 5.17 | 5.17 | -8.33% | 34,017 |
| Mar 25, 2025 | 5.68 | 5.75 | 5.28 | 5.64 | 5.64 | -8.44% | 107,380 |
| Mar 24, 2025 | 6.20 | 6.37 | 6.00 | 6.16 | 6.16 | 4.58% | 106,291 |
| Mar 21, 2025 | 5.65 | 6.07 | 5.65 | 5.89 | 5.89 | 5.56% | 6,008 |
| Mar 20, 2025 | 5.88 | 5.88 | 5.52 | 5.58 | 5.58 | -4.29% | 6,045 |