Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
4.550
-0.140 (-2.99%)
At close: Jul 20, 2026, 4:00 PM EDT
4.550
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
Lexeo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.70 | 4.79 | 4.46 | 4.55 | 4.55 | -2.99% | 414,956 |
| Jul 17, 2026 | 4.47 | 4.75 | 4.47 | 4.69 | 4.69 | 2.85% | 730,133 |
| Jul 16, 2026 | 4.72 | 4.84 | 4.40 | 4.56 | 4.56 | -3.80% | 779,708 |
| Jul 15, 2026 | 4.61 | 4.78 | 4.51 | 4.74 | 4.74 | 2.60% | 771,234 |
| Jul 14, 2026 | 4.69 | 4.76 | 4.51 | 4.62 | 4.62 | -0.54% | 606,557 |
| Jul 13, 2026 | 4.77 | 4.90 | 4.54 | 4.65 | 4.65 | -3.63% | 584,284 |
| Jul 10, 2026 | 5.05 | 5.09 | 4.64 | 4.82 | 4.82 | -4.55% | 744,574 |
| Jul 9, 2026 | 5.29 | 5.38 | 4.95 | 5.05 | 5.05 | -4.36% | 971,123 |
| Jul 8, 2026 | 4.74 | 5.28 | 4.71 | 5.28 | 5.28 | 10.23% | 1,169,193 |
| Jul 7, 2026 | 4.70 | 4.94 | 4.56 | 4.79 | 4.79 | 4.13% | 1,267,209 |
| Jul 6, 2026 | 4.69 | 4.76 | 4.53 | 4.60 | 4.60 | -1.92% | 696,021 |
| Jul 2, 2026 | 4.54 | 4.73 | 4.53 | 4.69 | 4.69 | 5.39% | 825,584 |
| Jul 1, 2026 | 4.67 | 4.79 | 4.33 | 4.45 | 4.45 | -4.40% | 852,557 |
| Jun 30, 2026 | 4.81 | 4.88 | 4.65 | 4.66 | 4.66 | -3.22% | 740,732 |
| Jun 29, 2026 | 4.83 | 4.92 | 4.69 | 4.81 | 4.81 | 1.26% | 1,035,912 |
| Jun 26, 2026 | 4.69 | 4.92 | 4.67 | 4.75 | 4.75 | 1.06% | 2,339,082 |
| Jun 25, 2026 | 4.85 | 4.95 | 4.67 | 4.70 | 4.70 | -3.89% | 866,800 |
| Jun 24, 2026 | 4.98 | 5.09 | 4.85 | 4.89 | 4.89 | -0.61% | 822,574 |
| Jun 23, 2026 | 4.98 | 5.25 | 4.90 | 4.92 | 4.92 | -2.38% | 762,803 |
| Jun 22, 2026 | 5.00 | 5.14 | 4.86 | 5.04 | 5.04 | 2.23% | 1,530,004 |
| Jun 18, 2026 | 4.99 | 5.34 | 4.92 | 4.93 | 4.93 | -1.00% | 1,481,284 |
| Jun 17, 2026 | 4.84 | 5.27 | 4.80 | 4.98 | 4.98 | 4.84% | 1,421,115 |
| Jun 16, 2026 | 4.69 | 4.81 | 4.50 | 4.75 | 4.75 | 2.15% | 724,365 |
| Jun 15, 2026 | 4.56 | 5.04 | 4.51 | 4.65 | 4.65 | 6.41% | 2,464,303 |
| Jun 12, 2026 | 4.21 | 4.64 | 4.21 | 4.37 | 4.37 | 4.05% | 625,037 |
| Jun 11, 2026 | 4.09 | 4.32 | 4.03 | 4.20 | 4.20 | 1.69% | 591,191 |
| Jun 10, 2026 | 4.23 | 4.48 | 4.11 | 4.13 | 4.13 | -2.59% | 487,745 |
| Jun 9, 2026 | 4.31 | 4.40 | 4.09 | 4.24 | 4.24 | 0.71% | 437,811 |
| Jun 8, 2026 | 4.42 | 4.48 | 4.16 | 4.21 | 4.21 | -3.66% | 501,936 |
| Jun 5, 2026 | 4.77 | 4.78 | 4.34 | 4.37 | 4.37 | -8.58% | 465,597 |
| Jun 4, 2026 | 4.54 | 4.88 | 4.54 | 4.78 | 4.78 | 6.22% | 534,116 |
| Jun 3, 2026 | 4.50 | 4.58 | 4.41 | 4.50 | 4.50 | -0.22% | 628,852 |
| Jun 2, 2026 | 4.71 | 4.74 | 4.47 | 4.51 | 4.51 | -6.24% | 812,645 |
| Jun 1, 2026 | 5.11 | 5.11 | 4.79 | 4.81 | 4.81 | -6.42% | 800,024 |
| May 29, 2026 | 5.12 | 5.25 | 4.95 | 5.14 | 5.14 | 1.18% | 666,771 |
| May 28, 2026 | 5.08 | 5.15 | 4.95 | 5.08 | 5.08 | -0.20% | 504,359 |
| May 27, 2026 | 5.15 | 5.24 | 5.06 | 5.09 | 5.09 | -0.97% | 589,345 |
| May 26, 2026 | 5.16 | 5.29 | 5.07 | 5.14 | 5.14 | 0.59% | 601,569 |
| May 22, 2026 | 5.23 | 5.41 | 5.09 | 5.11 | 5.11 | -2.29% | 461,195 |
| May 21, 2026 | 5.00 | 5.30 | 4.96 | 5.23 | 5.23 | 2.15% | 666,238 |
| May 20, 2026 | 4.48 | 5.20 | 4.48 | 5.12 | 5.12 | 14.29% | 1,834,966 |
| May 19, 2026 | 4.66 | 4.66 | 4.44 | 4.48 | 4.48 | -4.88% | 1,021,012 |
| May 18, 2026 | 5.11 | 5.23 | 4.61 | 4.71 | 4.71 | -7.47% | 859,898 |
| May 15, 2026 | 5.41 | 5.47 | 5.01 | 5.09 | 5.09 | -7.45% | 787,573 |
| May 14, 2026 | 5.81 | 5.85 | 5.45 | 5.50 | 5.50 | -4.51% | 424,502 |
| May 13, 2026 | 5.69 | 6.00 | 5.61 | 5.76 | 5.76 | 1.05% | 1,242,922 |
| May 12, 2026 | 6.11 | 6.18 | 5.68 | 5.70 | 5.70 | -6.86% | 1,022,844 |
| May 11, 2026 | 6.00 | 6.43 | 5.93 | 6.12 | 6.12 | 4.97% | 965,019 |
| May 8, 2026 | 5.82 | 5.96 | 5.67 | 5.83 | 5.83 | 0.17% | 994,001 |
| May 7, 2026 | 6.19 | 6.30 | 5.74 | 5.82 | 5.82 | -6.58% | 571,925 |