LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
48.60
+1.66 (3.54%)
At close: Oct 8, 2025, 4:00 PM EDT
47.65
-0.95 (-1.95%)
After-hours: Oct 8, 2025, 6:26 PM EDT
LENZ Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 38.39 | 38.68 | 36.30 | 37.61 | 37.61 | -2.99% | 391,928 |
| Aug 18, 2025 | 38.12 | 39.24 | 37.87 | 38.77 | 38.77 | 2.43% | 722,512 |
| Aug 15, 2025 | 41.39 | 41.70 | 37.70 | 37.85 | 37.85 | -7.48% | 1,292,953 |
| Aug 14, 2025 | 39.11 | 41.22 | 37.90 | 40.91 | 40.91 | 3.94% | 629,583 |
| Aug 13, 2025 | 36.75 | 39.39 | 35.92 | 39.36 | 39.36 | 8.34% | 627,779 |
| Aug 12, 2025 | 39.20 | 40.36 | 34.88 | 36.33 | 36.33 | -6.29% | 888,214 |
| Aug 11, 2025 | 39.27 | 40.95 | 36.45 | 38.77 | 38.77 | 11.79% | 2,772,328 |
| Aug 8, 2025 | 34.17 | 35.57 | 32.00 | 34.68 | 34.68 | 7.97% | 1,146,774 |
| Aug 7, 2025 | 31.23 | 32.25 | 30.55 | 32.12 | 32.12 | 6.46% | 467,584 |
| Aug 6, 2025 | 30.24 | 30.71 | 29.13 | 30.17 | 30.17 | -1.02% | 301,113 |
| Aug 5, 2025 | 29.53 | 31.51 | 29.53 | 30.48 | 30.48 | 3.92% | 732,426 |
| Aug 4, 2025 | 31.18 | 31.20 | 27.79 | 29.33 | 29.33 | -2.10% | 381,939 |
| Aug 1, 2025 | 30.01 | 31.59 | 29.00 | 29.96 | 29.96 | 0.64% | 1,569,428 |
| Jul 31, 2025 | 30.55 | 31.41 | 29.71 | 29.77 | 29.77 | -3.22% | 280,985 |
| Jul 30, 2025 | 31.59 | 32.56 | 30.67 | 30.76 | 30.76 | -2.87% | 329,962 |