LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
7.20
+0.55 (8.27%)
At close: May 20, 2026, 4:00 PM EDT
7.09
-0.11 (-1.53%)
After-hours: May 20, 2026, 4:47 PM EDT
LENZ Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.72 | 7.29 | 6.66 | 7.20 | - | 8.27% | 1,143,610 |
| May 19, 2026 | 6.83 | 6.99 | 6.61 | 6.65 | 6.65 | -3.62% | 711,372 |
| May 18, 2026 | 7.32 | 7.35 | 6.75 | 6.90 | 6.90 | -5.99% | 865,674 |
| May 15, 2026 | 7.18 | 7.42 | 6.86 | 7.34 | 7.34 | 0.69% | 994,330 |
| May 14, 2026 | 8.00 | 8.10 | 7.27 | 7.29 | 7.29 | -9.44% | 998,696 |
| May 13, 2026 | 7.92 | 8.13 | 7.50 | 8.05 | 8.05 | 1.77% | 1,076,775 |
| May 12, 2026 | 7.68 | 8.32 | 6.83 | 7.91 | 7.91 | -20.82% | 2,346,587 |
| May 11, 2026 | 10.08 | 10.58 | 9.86 | 9.99 | 9.99 | -0.70% | 741,271 |
| May 8, 2026 | 9.81 | 10.10 | 9.60 | 10.06 | 10.06 | 3.50% | 640,400 |
| May 7, 2026 | 9.63 | 9.76 | 9.36 | 9.72 | 9.72 | 0.41% | 565,521 |
| May 6, 2026 | 9.22 | 9.78 | 8.92 | 9.68 | 9.68 | 6.73% | 1,141,144 |
| May 5, 2026 | 9.34 | 9.48 | 9.03 | 9.07 | 9.07 | -2.26% | 676,431 |
| May 4, 2026 | 8.89 | 9.53 | 8.89 | 9.28 | 9.28 | 4.50% | 1,192,269 |
| May 1, 2026 | 8.95 | 9.12 | 8.74 | 8.88 | 8.88 | -1.11% | 852,335 |
| Apr 30, 2026 | 9.05 | 9.40 | 8.93 | 8.98 | 8.98 | -0.77% | 844,303 |
| Apr 29, 2026 | 9.29 | 9.34 | 8.97 | 9.05 | 9.05 | -2.58% | 587,714 |
| Apr 28, 2026 | 9.68 | 9.96 | 9.19 | 9.29 | 9.29 | -4.82% | 850,267 |
| Apr 27, 2026 | 9.40 | 9.79 | 9.34 | 9.76 | 9.76 | 4.05% | 816,055 |
| Apr 24, 2026 | 9.17 | 9.48 | 8.95 | 9.38 | 9.38 | 2.51% | 656,146 |
| Apr 23, 2026 | 9.94 | 9.94 | 9.02 | 9.15 | 9.15 | -8.41% | 950,169 |
| Apr 22, 2026 | 10.01 | 10.38 | 9.86 | 9.99 | 9.99 | 1.22% | 947,371 |
| Apr 21, 2026 | 10.12 | 10.39 | 9.82 | 9.87 | 9.87 | -2.57% | 488,989 |
| Apr 20, 2026 | 10.11 | 10.15 | 9.56 | 10.13 | 10.13 | -0.49% | 539,800 |
| Apr 17, 2026 | 9.91 | 10.20 | 9.72 | 10.18 | 10.18 | 5.60% | 567,466 |
| Apr 16, 2026 | 9.57 | 9.88 | 9.04 | 9.64 | 9.64 | 0.63% | 1,136,774 |
| Apr 15, 2026 | 9.82 | 10.21 | 9.46 | 9.58 | 9.58 | -3.23% | 958,394 |
| Apr 14, 2026 | 9.74 | 10.15 | 9.71 | 9.90 | 9.90 | 2.80% | 790,411 |
| Apr 13, 2026 | 9.07 | 9.80 | 9.01 | 9.63 | 9.63 | 6.17% | 578,123 |
| Apr 10, 2026 | 9.21 | 9.33 | 8.99 | 9.07 | 9.07 | -2.37% | 532,500 |
| Apr 9, 2026 | 9.28 | 9.56 | 9.20 | 9.29 | 9.29 | -1.69% | 510,761 |
| Apr 8, 2026 | 10.20 | 10.29 | 9.35 | 9.45 | 9.45 | -2.68% | 492,070 |
| Apr 7, 2026 | 9.50 | 9.87 | 9.30 | 9.71 | 9.71 | 1.04% | 506,819 |
| Apr 6, 2026 | 9.68 | 9.84 | 9.46 | 9.61 | 9.61 | -0.62% | 463,675 |
| Apr 2, 2026 | 9.15 | 10.08 | 9.13 | 9.67 | 9.67 | 3.42% | 698,270 |
| Apr 1, 2026 | 9.17 | 10.12 | 9.17 | 9.35 | 9.35 | 2.19% | 1,386,521 |
| Mar 31, 2026 | 8.40 | 9.49 | 8.36 | 9.15 | 9.15 | 10.37% | 2,005,671 |
| Mar 30, 2026 | 9.00 | 9.00 | 8.25 | 8.29 | 8.29 | -1.31% | 1,280,412 |
| Mar 27, 2026 | 8.90 | 9.25 | 8.40 | 8.40 | 8.40 | -6.04% | 1,393,631 |
| Mar 26, 2026 | 8.91 | 9.18 | 8.57 | 8.94 | 8.94 | -1.43% | 2,036,442 |
| Mar 25, 2026 | 9.19 | 9.39 | 8.99 | 9.07 | 9.07 | 0.44% | 1,426,394 |
| Mar 24, 2026 | 10.47 | 10.47 | 8.85 | 9.03 | 9.03 | -17.91% | 3,912,501 |
| Mar 23, 2026 | 10.73 | 11.48 | 10.62 | 11.00 | 11.00 | 4.96% | 1,486,005 |
| Mar 20, 2026 | 11.36 | 11.53 | 10.44 | 10.48 | 10.48 | -8.79% | 1,528,901 |
| Mar 19, 2026 | 11.59 | 11.88 | 11.22 | 11.49 | 11.49 | -1.96% | 685,156 |
| Mar 18, 2026 | 12.51 | 12.70 | 11.62 | 11.72 | 11.72 | -6.24% | 996,433 |
| Mar 17, 2026 | 11.92 | 12.58 | 11.83 | 12.50 | 12.50 | 6.47% | 894,339 |
| Mar 16, 2026 | 12.07 | 12.52 | 11.71 | 11.74 | 11.74 | -3.37% | 1,098,657 |
| Mar 13, 2026 | 11.63 | 12.50 | 11.52 | 12.15 | 12.15 | 2.79% | 749,907 |
| Mar 12, 2026 | 11.83 | 11.96 | 11.32 | 11.82 | 11.82 | -1.66% | 495,443 |
| Mar 11, 2026 | 11.86 | 12.47 | 11.69 | 12.02 | 12.02 | 0.67% | 407,009 |