Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
3.650
-0.100 (-2.67%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 4.00 | 4.07 | 3.90 | 3.93 | 3.93 | -1.87% | 17,582 |
| Aug 8, 2025 | 4.00 | 4.02 | 3.93 | 4.01 | 4.01 | 0.63% | 23,250 |
| Aug 7, 2025 | 4.10 | 4.18 | 3.98 | 3.98 | 3.98 | -2.93% | 31,285 |
| Aug 6, 2025 | 4.05 | 4.19 | 4.00 | 4.10 | 4.10 | 0.74% | 38,999 |
| Aug 5, 2025 | 4.06 | 4.23 | 4.05 | 4.07 | 4.07 | -0.73% | 84,904 |
| Aug 4, 2025 | 4.02 | 4.18 | 3.98 | 4.10 | 4.10 | 1.23% | 42,227 |
| Aug 1, 2025 | 4.21 | 4.23 | 4.00 | 4.05 | 4.05 | -5.15% | 67,095 |
| 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 |