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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20256.306.406.276.27--0.63%112,428
Oct 20, 20256.396.406.186.316.31-0.79%336,581
Oct 17, 20255.666.405.636.366.3652.52%5,956,494
Oct 16, 20254.284.474.104.174.17-3.02%1,740,975
Oct 15, 20254.304.444.274.304.30-0.69%27,545
Oct 14, 20254.194.454.164.334.330.93%82,823
Oct 13, 20254.294.314.134.294.291.66%22,576
Oct 10, 20254.454.474.164.224.22-4.09%20,260
Oct 9, 20254.194.644.114.404.406.54%105,375
Oct 8, 20253.894.173.894.134.136.99%61,984
Oct 7, 20253.984.093.533.863.86-1.78%98,528
Oct 6, 20253.964.003.883.933.930.26%18,945
Oct 3, 20253.854.003.793.923.920.77%53,832
Oct 2, 20254.014.103.853.893.89-1.64%35,583
Oct 1, 20253.934.103.853.963.961.41%29,988
Sep 30, 20253.653.993.613.903.908.64%92,789
Sep 29, 20253.633.703.563.593.59-1.64%70,116
Sep 26, 20253.803.813.633.653.65-2.67%47,929
Sep 25, 20253.803.963.723.753.75-1.32%23,982
Sep 24, 20253.893.913.733.803.80-2.31%111,411
Sep 23, 20253.764.033.763.893.891.83%29,740
Sep 22, 20253.883.883.723.823.821.60%69,224
Sep 19, 20253.763.843.743.763.76-10,852
Sep 18, 20253.803.873.713.763.760.53%42,828
Sep 17, 20253.753.853.713.743.74-0.27%16,967
Sep 16, 20253.863.873.753.753.75-4.09%16,573
Sep 15, 20253.954.053.853.913.91-1.01%12,609
Sep 12, 20253.984.003.933.953.95-0.75%3,749
Sep 11, 20253.984.073.983.983.98-0.50%15,283
Sep 10, 20254.054.093.994.004.00-0.50%7,266
Sep 9, 20254.004.053.994.024.020.25%14,771
Sep 8, 20253.984.103.934.014.01-1.47%92,685
Sep 5, 20253.894.153.864.074.076.54%57,954
Sep 4, 20253.893.963.783.823.82-1.80%59,212
Sep 3, 20253.823.953.763.893.891.57%37,640
Sep 2, 20253.903.933.833.833.83-3.04%47,301
Aug 29, 20253.993.993.903.953.95-0.50%12,129
Aug 28, 20253.964.033.963.973.970.25%20,247
Aug 27, 20253.964.103.953.963.96-10,704
Aug 26, 20254.024.093.953.963.96-1.00%21,190
Aug 25, 20254.044.214.004.004.00-1.48%40,176
Aug 22, 20253.904.083.904.064.062.78%24,989
Aug 21, 20253.884.013.843.953.951.28%23,469
Aug 20, 20253.943.943.853.903.900.52%11,018
Aug 19, 20253.903.943.853.883.880.52%80,738
Aug 18, 20253.914.043.863.863.86-2.77%94,084
Aug 15, 20253.954.053.943.973.97-0.25%43,137
Aug 14, 20253.904.053.903.983.981.53%22,599
Aug 13, 20253.904.073.903.923.920.51%47,522
Aug 12, 20253.904.003.903.903.90-0.76%14,995