Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
7.36
-0.02 (-0.27%)
May 7, 2026, 4:00 PM EDT - Market closed
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.43 | 7.45 | 7.35 | 7.36 | 7.36 | -0.27% | 176,465 |
| May 6, 2026 | 7.35 | 7.42 | 7.35 | 7.38 | 7.38 | 0.54% | 132,716 |
| May 5, 2026 | 7.34 | 7.39 | 7.30 | 7.34 | 7.34 | -0.68% | 50,112 |
| May 4, 2026 | 7.33 | 7.40 | 7.27 | 7.39 | 7.39 | 0.82% | 91,649 |
| May 1, 2026 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | 0.27% | 57,308 |
| Apr 30, 2026 | 7.29 | 7.34 | 7.23 | 7.31 | 7.31 | 0.14% | 70,219 |
| Apr 29, 2026 | 7.27 | 7.33 | 7.25 | 7.30 | 7.30 | -0.14% | 67,619 |
| Apr 28, 2026 | 7.32 | 7.40 | 7.25 | 7.31 | 7.31 | 0.27% | 13,467 |
| Apr 27, 2026 | 7.33 | 7.45 | 7.26 | 7.29 | 7.29 | -0.55% | 39,905 |
| Apr 24, 2026 | 7.28 | 7.40 | 7.26 | 7.33 | 7.33 | 0.83% | 35,128 |
| Apr 23, 2026 | 7.25 | 7.34 | 7.25 | 7.27 | 7.27 | -0.34% | 90,764 |
| Apr 22, 2026 | 7.29 | 7.34 | 7.27 | 7.30 | 7.30 | 0.21% | 27,658 |
| Apr 21, 2026 | 7.26 | 7.38 | 7.26 | 7.28 | 7.28 | -0.14% | 58,271 |
| Apr 20, 2026 | 7.33 | 7.35 | 7.21 | 7.29 | 7.29 | -0.55% | 151,703 |
| Apr 17, 2026 | 7.39 | 7.39 | 7.33 | 7.33 | 7.33 | -0.54% | 66,485 |
| Apr 16, 2026 | 7.38 | 7.51 | 7.35 | 7.37 | 7.37 | -0.14% | 164,099 |
| Apr 15, 2026 | 7.35 | 7.40 | 7.34 | 7.38 | 7.38 | 0.27% | 139,927 |
| Apr 14, 2026 | 7.40 | 7.45 | 7.35 | 7.36 | 7.36 | -0.94% | 453,515 |
| Apr 13, 2026 | 7.38 | 7.50 | 7.36 | 7.43 | 7.43 | 0.81% | 47,593 |
| Apr 10, 2026 | 7.35 | 7.48 | 7.35 | 7.37 | 7.37 | 0.27% | 46,038 |
| Apr 9, 2026 | 7.33 | 7.43 | 7.32 | 7.35 | 7.35 | -0.41% | 43,662 |
| Apr 8, 2026 | 7.42 | 7.50 | 7.37 | 7.38 | 7.38 | -0.14% | 112,771 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.37 | 7.39 | 7.39 | -0.14% | 40,454 |
| Apr 6, 2026 | 7.38 | 7.45 | 7.36 | 7.40 | 7.40 | - | 123,212 |
| Apr 2, 2026 | 7.36 | 7.55 | 7.35 | 7.40 | 7.40 | - | 53,420 |
| Apr 1, 2026 | 7.43 | 7.49 | 7.37 | 7.40 | 7.40 | -0.27% | 110,271 |
| Mar 31, 2026 | 7.45 | 7.55 | 7.36 | 7.42 | 7.42 | -0.40% | 107,613 |
| Mar 30, 2026 | 7.30 | 7.55 | 7.25 | 7.45 | 7.45 | 20.16% | 1,083,599 |
| Mar 27, 2026 | 6.32 | 6.35 | 6.08 | 6.20 | 6.20 | -2.36% | 27,368 |
| Mar 26, 2026 | 6.48 | 6.68 | 6.35 | 6.35 | 6.35 | -2.01% | 21,931 |
| Mar 25, 2026 | 6.29 | 6.68 | 6.29 | 6.48 | 6.48 | 1.09% | 11,132 |
| Mar 24, 2026 | 6.49 | 6.63 | 6.38 | 6.41 | 6.41 | -0.31% | 19,733 |
| Mar 23, 2026 | 6.41 | 6.52 | 6.41 | 6.43 | 6.43 | - | 25,496 |
| Mar 20, 2026 | 6.62 | 6.79 | 6.35 | 6.43 | 6.43 | -3.96% | 48,404 |
| Mar 19, 2026 | 6.71 | 6.78 | 6.62 | 6.70 | 6.70 | -1.69% | 13,433 |
| Mar 18, 2026 | 6.80 | 6.91 | 6.80 | 6.81 | 6.81 | - | 5,522 |
| Mar 17, 2026 | 6.84 | 6.96 | 6.80 | 6.81 | 6.81 | -1.30% | 7,473 |
| Mar 16, 2026 | 6.84 | 6.96 | 6.82 | 6.90 | 6.90 | 0.73% | 9,914 |
| Mar 13, 2026 | 7.25 | 7.25 | 6.82 | 6.85 | 6.85 | -4.60% | 11,013 |
| Mar 12, 2026 | 7.01 | 7.23 | 7.01 | 7.18 | 7.18 | 2.28% | 32,430 |
| Mar 11, 2026 | 7.05 | 7.12 | 6.76 | 7.02 | 7.02 | -1.54% | 2,922 |
| Mar 10, 2026 | 7.04 | 7.21 | 7.02 | 7.13 | 7.13 | 1.86% | 26,661 |
| Mar 9, 2026 | 6.87 | 7.08 | 6.85 | 7.00 | 7.00 | 0.86% | 6,248 |
| Mar 6, 2026 | 6.70 | 7.02 | 6.63 | 6.94 | 6.94 | 1.61% | 26,421 |
| Mar 5, 2026 | 7.21 | 7.24 | 6.75 | 6.83 | 6.83 | -6.57% | 66,119 |
| Mar 4, 2026 | 7.10 | 7.45 | 7.10 | 7.31 | 7.31 | 2.96% | 62,727 |
| Mar 3, 2026 | 6.93 | 7.20 | 6.90 | 7.10 | 7.10 | 0.42% | 26,337 |
| Mar 2, 2026 | 6.66 | 7.14 | 6.66 | 7.07 | 7.07 | 5.52% | 110,447 |
| Feb 27, 2026 | 6.70 | 6.78 | 6.69 | 6.70 | 6.70 | - | 12,233 |
| Feb 26, 2026 | 6.76 | 6.83 | 6.65 | 6.70 | 6.70 | -0.89% | 21,623 |