LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
30.64
-0.17 (-0.55%)
At close: Oct 29, 2025, 4:00 PM EDT
30.64
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
LENZ Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.00 | 31.15 | 29.80 | 30.64 | - | -0.55% | 815,611 |
| Oct 28, 2025 | 31.93 | 31.95 | 30.50 | 30.81 | 30.81 | -1.53% | 897,408 |
| Oct 27, 2025 | 32.50 | 32.92 | 30.60 | 31.29 | 31.29 | -2.13% | 980,927 |
| Oct 24, 2025 | 32.56 | 32.61 | 31.20 | 31.97 | 31.97 | 1.88% | 1,104,767 |
| Oct 23, 2025 | 32.53 | 32.87 | 31.25 | 31.38 | 31.38 | -4.04% | 1,095,546 |
| Oct 22, 2025 | 33.58 | 34.27 | 30.66 | 32.70 | 32.70 | -2.56% | 1,743,304 |
| Oct 21, 2025 | 36.43 | 36.43 | 32.12 | 33.56 | 33.56 | -7.57% | 2,464,748 |
| Oct 20, 2025 | 39.17 | 39.17 | 36.10 | 36.31 | 36.31 | -5.10% | 1,442,645 |
| Oct 17, 2025 | 39.85 | 39.94 | 37.65 | 38.26 | 38.26 | -5.41% | 629,740 |
| Oct 16, 2025 | 42.91 | 42.98 | 40.20 | 40.45 | 40.45 | -3.35% | 802,854 |
| Oct 15, 2025 | 39.29 | 42.06 | 39.10 | 41.85 | 41.85 | 7.86% | 986,889 |
| Oct 14, 2025 | 37.99 | 40.06 | 37.25 | 38.80 | 38.80 | 0.49% | 1,256,523 |
| Oct 13, 2025 | 40.55 | 40.55 | 37.90 | 38.61 | 38.61 | -0.46% | 1,454,485 |
| Oct 10, 2025 | 46.75 | 46.75 | 38.43 | 38.79 | 38.79 | -16.13% | 3,924,622 |
| Oct 9, 2025 | 49.16 | 49.16 | 45.91 | 46.25 | 46.25 | -4.84% | 601,432 |
| Oct 8, 2025 | 47.50 | 49.25 | 46.21 | 48.60 | 48.60 | 3.54% | 723,665 |
| Oct 7, 2025 | 46.30 | 47.10 | 45.20 | 46.94 | 46.94 | 1.80% | 2,268,005 |
| Oct 6, 2025 | 49.00 | 49.23 | 45.39 | 46.11 | 46.11 | -5.40% | 798,594 |
| Oct 3, 2025 | 48.49 | 49.85 | 47.85 | 48.74 | 48.74 | 0.87% | 327,665 |
| Oct 2, 2025 | 49.92 | 50.40 | 47.28 | 48.32 | 48.32 | -1.49% | 422,334 |
| Oct 1, 2025 | 47.25 | 49.19 | 47.20 | 49.05 | 49.05 | 5.30% | 593,380 |
| Sep 30, 2025 | 45.74 | 47.49 | 44.94 | 46.58 | 46.58 | 3.76% | 867,401 |
| Sep 29, 2025 | 42.37 | 46.21 | 42.23 | 44.89 | 44.89 | 6.80% | 608,947 |
| Sep 26, 2025 | 40.27 | 42.70 | 40.27 | 42.03 | 42.03 | 5.00% | 320,483 |
| Sep 25, 2025 | 40.50 | 40.73 | 39.51 | 40.03 | 40.03 | -2.46% | 191,456 |
| Sep 24, 2025 | 40.72 | 41.40 | 40.10 | 41.04 | 41.04 | 1.26% | 169,136 |
| Sep 23, 2025 | 41.50 | 42.00 | 40.53 | 40.53 | 40.53 | -1.77% | 255,812 |
| Sep 22, 2025 | 42.57 | 42.67 | 41.03 | 41.26 | 41.26 | -2.39% | 242,293 |
| Sep 19, 2025 | 42.37 | 44.00 | 41.50 | 42.27 | 42.27 | 1.39% | 929,292 |
| Sep 18, 2025 | 42.50 | 43.81 | 41.00 | 41.69 | 41.69 | -1.28% | 449,572 |
| Sep 17, 2025 | 41.58 | 42.65 | 40.78 | 42.23 | 42.23 | 2.28% | 376,532 |
| Sep 16, 2025 | 40.26 | 41.48 | 40.00 | 41.29 | 41.29 | 3.20% | 232,362 |
| Sep 15, 2025 | 41.59 | 41.80 | 39.68 | 40.01 | 40.01 | -3.21% | 315,808 |
| Sep 12, 2025 | 40.82 | 41.61 | 39.62 | 41.34 | 41.34 | 1.29% | 348,141 |
| Sep 11, 2025 | 41.41 | 42.02 | 40.08 | 40.81 | 40.81 | -2.16% | 411,464 |
| Sep 10, 2025 | 40.28 | 42.66 | 39.29 | 41.71 | 41.71 | 4.56% | 448,678 |
| Sep 9, 2025 | 39.80 | 40.55 | 39.09 | 39.89 | 39.89 | 0.66% | 213,687 |
| Sep 8, 2025 | 42.16 | 42.77 | 39.38 | 39.63 | 39.63 | -5.60% | 402,151 |
| Sep 5, 2025 | 39.68 | 42.08 | 39.59 | 41.98 | 41.98 | 5.16% | 511,477 |
| Sep 4, 2025 | 39.34 | 40.00 | 38.92 | 39.92 | 39.92 | 1.66% | 220,439 |
| Sep 3, 2025 | 39.27 | 40.35 | 38.41 | 39.27 | 39.27 | 0.05% | 528,504 |
| Sep 2, 2025 | 38.57 | 40.01 | 38.37 | 39.25 | 39.25 | 1.60% | 327,637 |
| Aug 29, 2025 | 38.11 | 38.87 | 37.84 | 38.63 | 38.63 | 1.13% | 223,076 |
| Aug 28, 2025 | 37.84 | 38.67 | 37.35 | 38.20 | 38.20 | 2.22% | 288,906 |
| Aug 27, 2025 | 38.53 | 39.50 | 36.81 | 37.37 | 37.37 | -3.29% | 630,046 |
| Aug 26, 2025 | 39.32 | 39.55 | 38.43 | 38.64 | 38.64 | -2.62% | 779,087 |
| Aug 25, 2025 | 40.00 | 40.50 | 38.82 | 39.68 | 39.68 | -0.80% | 614,683 |
| Aug 22, 2025 | 40.22 | 41.26 | 39.27 | 40.00 | 40.00 | 0.38% | 663,561 |
| Aug 21, 2025 | 37.97 | 40.41 | 37.57 | 39.85 | 39.85 | 3.40% | 403,919 |
| Aug 20, 2025 | 37.20 | 38.72 | 36.40 | 38.54 | 38.54 | 2.47% | 462,995 |