Zentalis Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.47	2.63	2.46	2.56	2.56	1.79%	318,958
Mar 18, 2026	2.71	2.76	2.50	2.52	2.52	-7.88%	586,663
Mar 17, 2026	2.68	2.74	2.66	2.73	2.73	0.74%	193,663
Mar 16, 2026	2.84	2.84	2.71	2.71	2.71	-	330,045
Mar 13, 2026	2.86	2.86	2.66	2.71	2.71	-1.45%	396,791
Mar 12, 2026	2.90	2.91	2.74	2.75	2.75	-7.09%	568,411
Mar 11, 2026	3.02	3.13	2.85	2.96	2.96	-3.27%	889,952
Mar 10, 2026	2.48	3.11	2.45	3.06	3.06	23.39%	2,070,136
Mar 9, 2026	2.25	2.52	2.25	2.48	2.48	8.06%	518,598
Mar 6, 2026	2.16	2.32	2.10	2.30	2.30	5.03%	610,495
Mar 5, 2026	2.47	2.47	2.14	2.19	2.19	-12.95%	1,447,854
Mar 4, 2026	2.44	2.56	2.35	2.51	2.51	5.46%	479,488
Mar 3, 2026	2.41	2.47	2.33	2.38	2.38	-4.80%	390,890
Mar 2, 2026	2.35	2.51	2.35	2.50	2.50	4.60%	373,844
Feb 27, 2026	2.43	2.51	2.36	2.39	2.39	-3.24%	495,771
Feb 26, 2026	2.48	2.51	2.38	2.47	2.47	-	576,346
Feb 25, 2026	2.50	2.55	2.42	2.47	2.47	-	720,201
Feb 24, 2026	2.45	2.61	2.43	2.47	2.47	0.82%	1,453,456
Feb 23, 2026	2.40	2.52	2.35	2.45	2.45	1.24%	749,031
Feb 20, 2026	2.51	2.62	2.40	2.42	2.42	-3.97%	1,328,698
Feb 19, 2026	2.40	2.69	2.32	2.52	2.52	5.00%	708,773
Feb 18, 2026	2.36	2.48	2.36	2.40	2.40	1.69%	279,912
Feb 17, 2026	2.39	2.40	2.29	2.36	2.36	-1.26%	201,719
Feb 13, 2026	2.34	2.48	2.34	2.39	2.39	2.14%	244,950
Feb 12, 2026	2.40	2.40	2.26	2.34	2.34	-3.70%	249,927
Feb 11, 2026	2.40	2.49	2.29	2.43	2.43	1.25%	338,212
Feb 10, 2026	2.40	2.51	2.36	2.40	2.40	-	496,587
Feb 9, 2026	2.39	2.42	2.21	2.40	2.40	0.42%	493,302
Feb 6, 2026	2.24	2.39	2.17	2.39	2.39	8.14%	841,905
Feb 5, 2026	2.51	2.53	2.21	2.21	2.21	-13.33%	716,945
Feb 4, 2026	2.84	2.85	2.51	2.55	2.55	-9.57%	757,374
Feb 3, 2026	2.51	2.85	2.47	2.82	2.82	12.35%	1,122,487
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