Zentalis Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.51	2.68	2.47	2.49	-	-0.80%	141,274
Feb 2, 2026	2.42	2.64	2.36	2.51	2.51	3.29%	819,828
Jan 30, 2026	2.45	2.51	2.33	2.43	2.43	-3.19%	459,739
Jan 29, 2026	2.56	2.72	2.44	2.51	2.51	-1.95%	531,219
Jan 28, 2026	2.95	3.00	2.55	2.56	2.56	-12.63%	515,176
Jan 27, 2026	2.81	2.97	2.76	2.93	2.93	4.64%	420,270
Jan 26, 2026	2.89	2.96	2.65	2.80	2.80	-4.76%	833,608
Jan 23, 2026	3.29	3.29	2.89	2.94	2.94	-9.54%	914,364
Jan 22, 2026	2.95	3.25	2.88	3.25	3.25	10.17%	1,049,815
Jan 21, 2026	2.88	3.07	2.80	2.95	2.95	2.79%	814,725
Jan 20, 2026	2.85	3.03	2.83	2.87	2.87	-3.04%	785,654
Jan 16, 2026	3.16	3.25	2.93	2.96	2.96	-6.33%	1,192,176
Jan 15, 2026	3.50	3.55	3.16	3.16	3.16	-9.97%	1,389,714
Jan 14, 2026	3.46	3.56	3.34	3.51	3.51	0.86%	1,094,807
Jan 13, 2026	3.37	3.61	3.33	3.48	3.48	-0.29%	1,643,650
Jan 12, 2026	3.85	3.95	3.11	3.49	3.49	-6.68%	6,398,409
Jan 9, 2026	3.13	3.81	3.06	3.74	3.74	31.69%	9,939,022
Jan 8, 2026	2.41	3.06	2.37	2.84	2.84	17.36%	6,912,063
Jan 7, 2026	1.82	2.48	1.72	2.42	2.42	35.96%	4,628,298
Jan 6, 2026	1.37	2.03	1.37	1.78	1.78	29.93%	9,063,962
Jan 5, 2026	1.37	1.39	1.33	1.37	1.37	-	368,993
Jan 2, 2026	1.35	1.37	1.32	1.37	1.37	1.48%	472,186
Dec 31, 2025	1.31	1.36	1.31	1.35	1.35	1.50%	606,232
Dec 30, 2025	1.34	1.35	1.32	1.33	1.33	-2.21%	573,575
Dec 29, 2025	1.37	1.37	1.34	1.36	1.36	-	517,712
Dec 26, 2025	1.38	1.38	1.32	1.36	1.36	-1.45%	556,537
Dec 24, 2025	1.35	1.39	1.34	1.38	1.38	2.22%	304,241
Dec 23, 2025	1.41	1.41	1.33	1.35	1.35	-3.57%	593,968
Dec 22, 2025	1.40	1.44	1.40	1.40	1.40	-	523,563
Dec 19, 2025	1.41	1.46	1.37	1.40	1.40	-1.41%	770,181
Dec 18, 2025	1.34	1.42	1.33	1.42	1.42	5.97%	4,611,091
Dec 17, 2025	1.37	1.39	1.33	1.34	1.34	-2.90%	950,869
Dec 16, 2025	1.38	1.45	1.34	1.38	1.38	-1.43%	1,219,609
Dec 15, 2025	1.42	1.44	1.36	1.40	1.40	-	645,106
Dec 12, 2025	1.44	1.48	1.40	1.40	1.40	-3.45%	366,004
Dec 11, 2025	1.43	1.45	1.42	1.45	1.45	2.11%	241,779
Dec 10, 2025	1.39	1.44	1.37	1.42	1.42	2.90%	354,871
Dec 9, 2025	1.39	1.44	1.37	1.38	1.38	-2.13%	332,481
Dec 8, 2025	1.40	1.45	1.34	1.41	1.41	1.44%	1,108,936
Dec 5, 2025	1.41	1.42	1.39	1.39	1.39	-0.71%	393,493
Dec 4, 2025	1.36	1.41	1.36	1.40	1.40	1.45%	633,354
Dec 3, 2025	1.35	1.38	1.31	1.38	1.38	2.99%	474,365
Dec 2, 2025	1.35	1.37	1.31	1.34	1.34	-2.19%	588,185
Dec 1, 2025	1.41	1.42	1.36	1.37	1.37	-4.20%	363,889
Nov 28, 2025	1.44	1.46	1.42	1.43	1.43	-0.69%	289,002
Nov 26, 2025	1.42	1.46	1.42	1.44	1.44	-	397,528
Nov 25, 2025	1.37	1.44	1.37	1.44	1.44	3.60%	388,399
Nov 24, 2025	1.34	1.40	1.33	1.39	1.39	3.73%	581,951
Nov 21, 2025	1.30	1.35	1.28	1.34	1.34	3.08%	388,898
Nov 20, 2025	1.36	1.39	1.28	1.30	1.30	-2.26%	610,254