LENZ Therapeutics, Inc. (LENZ)

LENZ Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	31.60	32.10	29.72	30.13	-	-5.67%	380,972
Nov 24, 2025	29.54	32.13	28.93	31.94	31.94	8.05%	1,002,577
Nov 21, 2025	27.69	30.25	27.44	29.56	29.56	6.64%	1,008,212
Nov 20, 2025	28.52	29.80	27.67	27.72	27.72	-2.39%	957,395
Nov 19, 2025	27.29	29.02	26.80	28.40	28.40	4.30%	1,203,812
Nov 18, 2025	25.38	27.34	25.02	27.23	27.23	5.95%	981,428
Nov 17, 2025	25.56	26.92	25.00	25.70	25.70	0.39%	985,744
Nov 14, 2025	26.17	26.23	25.00	25.60	25.60	-3.36%	1,055,270
Nov 13, 2025	25.32	26.54	24.51	26.49	26.49	3.88%	1,507,398
Nov 12, 2025	26.45	26.81	24.51	25.50	25.50	-3.59%	1,260,300
Nov 11, 2025	23.40	26.67	23.35	26.45	26.45	14.06%	1,740,785
Nov 10, 2025	23.96	24.50	22.90	23.19	23.19	0.96%	1,049,007
Nov 7, 2025	22.31	23.93	22.01	22.97	22.97	0.04%	1,703,957
Nov 6, 2025	22.11	23.88	22.00	22.96	22.96	6.94%	2,010,016
Nov 5, 2025	25.34	26.49	21.21	21.47	21.47	-23.46%	4,071,076
Nov 4, 2025	26.91	28.40	26.79	28.05	28.05	0.43%	1,184,544
Nov 3, 2025	29.64	29.64	27.10	27.93	27.93	-6.02%	1,499,200
Oct 31, 2025	30.84	32.00	29.55	29.72	29.72	-2.43%	840,525
Oct 30, 2025	30.78	31.98	30.37	30.46	30.46	-0.59%	727,645
Oct 29, 2025	31.00	31.15	29.80	30.64	30.64	-0.55%	816,025
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.