LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
33.46
+0.41 (1.23%)
At close: Jul 24, 2025, 4:00 PM
33.40
-0.05 (-0.16%)
After-hours: Jul 24, 2025, 4:10 PM EDT

LENZ Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202533.0734.4433.0033.4033.401.06%160,407
Jul 23, 202533.0533.8332.4333.0533.050.21%252,064
Jul 22, 202533.7534.1132.7232.9832.98-1.79%116,129
Jul 21, 202533.7134.9033.5133.5833.58-0.44%120,678
Jul 18, 202535.3535.4933.6533.7333.73-2.43%288,046
Jul 17, 202535.0435.8734.2434.5734.57-1.76%281,016
Jul 16, 202533.0135.3132.4535.1935.197.45%324,890
Jul 15, 202533.6034.2131.8832.7532.75-2.91%462,639
Jul 14, 202534.6235.6733.6733.7333.73-2.77%229,532
Jul 11, 202534.0035.9534.0034.6934.691.26%494,289
Jul 10, 202534.7435.5032.5234.2634.26-1.61%653,769
Jul 9, 202531.9834.9431.0134.8234.8211.03%383,804
Jul 8, 202531.8832.0931.0231.3631.36-0.38%127,378
Jul 7, 202532.6332.6330.5731.4831.48-3.23%168,279
Jul 3, 202531.2732.7930.8632.5332.535.07%103,393
Jul 2, 202529.7531.2529.7030.9630.963.03%161,459
Jul 1, 202529.0731.4528.8030.0530.052.52%249,968
Jun 30, 202530.2530.6829.2029.3129.31-2.88%127,396
Jun 27, 202530.2730.8029.6530.1830.180.23%1,292,734
Jun 26, 202529.7330.2129.1230.1130.112.00%449,513
Jun 25, 202529.7130.1028.4529.5229.52-0.87%294,487
Jun 24, 202531.0032.0229.0229.7829.78-2.30%285,105
Jun 23, 202529.7330.9929.4330.4830.481.80%181,766
Jun 20, 202530.2330.7129.2229.9429.94-0.30%565,958
Jun 18, 202529.1030.7628.6830.0330.033.69%368,570
Jun 17, 202528.4729.3627.9128.9628.960.49%187,319
Jun 16, 202529.5929.9328.1628.8228.82-0.62%186,647
Jun 13, 202528.8029.5228.5729.0029.00-1.96%156,505
Jun 12, 202529.8830.4329.0029.5829.58-1.40%228,052
Jun 11, 202528.1530.3628.0030.0030.006.84%511,889
Jun 10, 202531.2032.0827.7728.0828.08-10.06%959,109
Jun 9, 202532.5433.4228.1531.2231.22-2.32%440,615
Jun 6, 202530.8932.0130.3431.9631.965.48%476,617
Jun 5, 202529.1231.0628.3930.3030.303.80%156,287
Jun 4, 202529.7230.2329.1629.1929.19-1.95%83,344
Jun 3, 202529.4030.2328.8429.7729.772.09%152,168
Jun 2, 202529.5129.8828.4629.1629.16-0.14%172,419
May 30, 202529.3129.7828.5129.2029.20-1.12%159,796
May 29, 202529.2130.0928.5529.5329.532.86%149,168
May 28, 202529.4029.8428.1428.7128.71-2.35%214,492
May 27, 202528.9930.1428.4329.4029.404.35%163,303
May 23, 202527.4928.5427.4928.1828.18-0.16%85,264
May 22, 202527.9728.8127.9728.2228.220.23%76,714
May 21, 202528.1928.7427.3528.1628.16-2.00%130,563
May 20, 202528.1729.0427.8428.7328.730.98%91,173
May 19, 202526.5028.7825.8928.4528.456.12%137,500
May 16, 202527.3528.0026.7626.8126.81-1.94%204,408
May 15, 202527.5228.0327.0027.3427.34-1.05%156,499
May 14, 202529.0029.2127.2527.6327.63-4.59%131,801
May 13, 202529.7529.9928.0928.9628.96-1.40%147,233