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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 33.07 | 34.44 | 33.00 | 33.40 | 33.40 | 1.06% | 160,407 |
| Jul 23, 2025 | 33.05 | 33.83 | 32.43 | 33.05 | 33.05 | 0.21% | 252,064 |
| Jul 22, 2025 | 33.75 | 34.11 | 32.72 | 32.98 | 32.98 | -1.79% | 116,129 |
| Jul 21, 2025 | 33.71 | 34.90 | 33.51 | 33.58 | 33.58 | -0.44% | 120,678 |
| Jul 18, 2025 | 35.35 | 35.49 | 33.65 | 33.73 | 33.73 | -2.43% | 288,046 |
| Jul 17, 2025 | 35.04 | 35.87 | 34.24 | 34.57 | 34.57 | -1.76% | 281,016 |
| Jul 16, 2025 | 33.01 | 35.31 | 32.45 | 35.19 | 35.19 | 7.45% | 324,890 |
| Jul 15, 2025 | 33.60 | 34.21 | 31.88 | 32.75 | 32.75 | -2.91% | 462,639 |
| Jul 14, 2025 | 34.62 | 35.67 | 33.67 | 33.73 | 33.73 | -2.77% | 229,532 |
| Jul 11, 2025 | 34.00 | 35.95 | 34.00 | 34.69 | 34.69 | 1.26% | 494,289 |
| Jul 10, 2025 | 34.74 | 35.50 | 32.52 | 34.26 | 34.26 | -1.61% | 653,769 |
| Jul 9, 2025 | 31.98 | 34.94 | 31.01 | 34.82 | 34.82 | 11.03% | 383,804 |
| Jul 8, 2025 | 31.88 | 32.09 | 31.02 | 31.36 | 31.36 | -0.38% | 127,378 |
| Jul 7, 2025 | 32.63 | 32.63 | 30.57 | 31.48 | 31.48 | -3.23% | 168,279 |
| Jul 3, 2025 | 31.27 | 32.79 | 30.86 | 32.53 | 32.53 | 5.07% | 103,393 |
| Jul 2, 2025 | 29.75 | 31.25 | 29.70 | 30.96 | 30.96 | 3.03% | 161,459 |
| Jul 1, 2025 | 29.07 | 31.45 | 28.80 | 30.05 | 30.05 | 2.52% | 249,968 |
| Jun 30, 2025 | 30.25 | 30.68 | 29.20 | 29.31 | 29.31 | -2.88% | 127,396 |
| Jun 27, 2025 | 30.27 | 30.80 | 29.65 | 30.18 | 30.18 | 0.23% | 1,292,734 |
| Jun 26, 2025 | 29.73 | 30.21 | 29.12 | 30.11 | 30.11 | 2.00% | 449,513 |
| Jun 25, 2025 | 29.71 | 30.10 | 28.45 | 29.52 | 29.52 | -0.87% | 294,487 |
| Jun 24, 2025 | 31.00 | 32.02 | 29.02 | 29.78 | 29.78 | -2.30% | 285,105 |
| Jun 23, 2025 | 29.73 | 30.99 | 29.43 | 30.48 | 30.48 | 1.80% | 181,766 |
| Jun 20, 2025 | 30.23 | 30.71 | 29.22 | 29.94 | 29.94 | -0.30% | 565,958 |
| Jun 18, 2025 | 29.10 | 30.76 | 28.68 | 30.03 | 30.03 | 3.69% | 368,570 |
| Jun 17, 2025 | 28.47 | 29.36 | 27.91 | 28.96 | 28.96 | 0.49% | 187,319 |
| Jun 16, 2025 | 29.59 | 29.93 | 28.16 | 28.82 | 28.82 | -0.62% | 186,647 |
| Jun 13, 2025 | 28.80 | 29.52 | 28.57 | 29.00 | 29.00 | -1.96% | 156,505 |
| Jun 12, 2025 | 29.88 | 30.43 | 29.00 | 29.58 | 29.58 | -1.40% | 228,052 |
| Jun 11, 2025 | 28.15 | 30.36 | 28.00 | 30.00 | 30.00 | 6.84% | 511,889 |
| Jun 10, 2025 | 31.20 | 32.08 | 27.77 | 28.08 | 28.08 | -10.06% | 959,109 |
| Jun 9, 2025 | 32.54 | 33.42 | 28.15 | 31.22 | 31.22 | -2.32% | 440,615 |
| Jun 6, 2025 | 30.89 | 32.01 | 30.34 | 31.96 | 31.96 | 5.48% | 476,617 |
| Jun 5, 2025 | 29.12 | 31.06 | 28.39 | 30.30 | 30.30 | 3.80% | 156,287 |
| Jun 4, 2025 | 29.72 | 30.23 | 29.16 | 29.19 | 29.19 | -1.95% | 83,344 |
| Jun 3, 2025 | 29.40 | 30.23 | 28.84 | 29.77 | 29.77 | 2.09% | 152,168 |
| Jun 2, 2025 | 29.51 | 29.88 | 28.46 | 29.16 | 29.16 | -0.14% | 172,419 |
| May 30, 2025 | 29.31 | 29.78 | 28.51 | 29.20 | 29.20 | -1.12% | 159,796 |
| May 29, 2025 | 29.21 | 30.09 | 28.55 | 29.53 | 29.53 | 2.86% | 149,168 |
| May 28, 2025 | 29.40 | 29.84 | 28.14 | 28.71 | 28.71 | -2.35% | 214,492 |
| May 27, 2025 | 28.99 | 30.14 | 28.43 | 29.40 | 29.40 | 4.35% | 163,303 |
| May 23, 2025 | 27.49 | 28.54 | 27.49 | 28.18 | 28.18 | -0.16% | 85,264 |
| May 22, 2025 | 27.97 | 28.81 | 27.97 | 28.22 | 28.22 | 0.23% | 76,714 |
| May 21, 2025 | 28.19 | 28.74 | 27.35 | 28.16 | 28.16 | -2.00% | 130,563 |
| May 20, 2025 | 28.17 | 29.04 | 27.84 | 28.73 | 28.73 | 0.98% | 91,173 |
| May 19, 2025 | 26.50 | 28.78 | 25.89 | 28.45 | 28.45 | 6.12% | 137,500 |
| May 16, 2025 | 27.35 | 28.00 | 26.76 | 26.81 | 26.81 | -1.94% | 204,408 |
| May 15, 2025 | 27.52 | 28.03 | 27.00 | 27.34 | 27.34 | -1.05% | 156,499 |
| May 14, 2025 | 29.00 | 29.21 | 27.25 | 27.63 | 27.63 | -4.59% | 131,801 |
| May 13, 2025 | 29.75 | 29.99 | 28.09 | 28.96 | 28.96 | -1.40% | 147,233 |