Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
4.020
+0.060 (1.52%)
May 27, 2026, 2:20 PM EDT - Market open
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.94 | 4.12 | 3.94 | 4.04 | - | 2.02% | 101,537 |
| May 26, 2026 | 4.00 | 4.13 | 3.92 | 3.96 | 3.96 | -2.46% | 650,680 |
| May 22, 2026 | 4.12 | 4.33 | 4.00 | 4.06 | 4.06 | -1.93% | 546,934 |
| May 21, 2026 | 3.63 | 4.14 | 3.63 | 4.14 | 4.14 | 11.59% | 844,822 |
| May 20, 2026 | 3.54 | 3.74 | 3.46 | 3.71 | 3.71 | 4.80% | 1,378,411 |
| May 19, 2026 | 3.59 | 3.65 | 3.48 | 3.54 | 3.54 | -2.48% | 826,505 |
| May 18, 2026 | 4.00 | 4.04 | 3.50 | 3.63 | 3.63 | -10.37% | 3,193,846 |
| May 15, 2026 | 4.00 | 4.12 | 3.94 | 4.05 | 4.05 | -0.98% | 918,083 |
| May 14, 2026 | 4.32 | 4.39 | 3.92 | 4.09 | 4.09 | -4.44% | 2,593,610 |
| May 13, 2026 | 4.15 | 4.35 | 4.06 | 4.28 | 4.28 | - | 637,278 |
| May 12, 2026 | 4.13 | 4.28 | 4.06 | 4.28 | 4.28 | 3.38% | 435,660 |
| May 11, 2026 | 4.41 | 4.47 | 4.03 | 4.14 | 4.14 | -6.12% | 723,405 |
| May 8, 2026 | 4.26 | 4.44 | 4.20 | 4.41 | 4.41 | 4.26% | 769,536 |
| May 7, 2026 | 4.15 | 4.32 | 4.11 | 4.23 | 4.23 | 1.20% | 656,568 |
| May 6, 2026 | 4.14 | 4.20 | 3.90 | 4.18 | 4.18 | 2.20% | 834,094 |
| May 5, 2026 | 4.07 | 4.31 | 3.98 | 4.09 | 4.09 | 2.25% | 697,590 |
| May 4, 2026 | 4.11 | 4.32 | 3.98 | 4.00 | 4.00 | -2.20% | 880,357 |
| May 1, 2026 | 4.00 | 4.15 | 3.92 | 4.09 | 4.09 | 2.00% | 731,650 |
| Apr 30, 2026 | 4.00 | 4.18 | 3.89 | 4.01 | 4.01 | 1.26% | 595,491 |
| Apr 29, 2026 | 4.05 | 4.12 | 3.89 | 3.96 | 3.96 | -2.22% | 733,331 |
| Apr 28, 2026 | 4.28 | 4.34 | 3.93 | 4.05 | 4.05 | -4.71% | 1,182,391 |
| Apr 27, 2026 | 3.95 | 4.25 | 3.94 | 4.25 | 4.25 | 6.78% | 1,427,964 |
| Apr 24, 2026 | 3.85 | 4.13 | 3.75 | 3.98 | 3.98 | 2.31% | 1,031,627 |
| Apr 23, 2026 | 3.83 | 4.15 | 3.80 | 3.89 | 3.89 | 1.30% | 1,430,277 |
| Apr 22, 2026 | 4.05 | 4.10 | 3.77 | 3.84 | 3.84 | -3.76% | 1,434,429 |
| Apr 21, 2026 | 4.11 | 4.11 | 3.88 | 3.99 | 3.99 | -0.99% | 1,307,584 |
| Apr 20, 2026 | 4.53 | 4.75 | 3.94 | 4.03 | 4.03 | -13.15% | 2,368,582 |
| Apr 17, 2026 | 5.11 | 5.23 | 4.38 | 4.64 | 4.64 | -7.57% | 2,296,677 |
| Apr 16, 2026 | 5.35 | 5.35 | 4.85 | 5.02 | 5.02 | -6.34% | 1,883,042 |
| Apr 15, 2026 | 5.20 | 5.58 | 4.91 | 5.36 | 5.36 | 3.08% | 2,562,548 |
| Apr 14, 2026 | 5.56 | 5.85 | 5.13 | 5.20 | 5.20 | -6.47% | 2,361,697 |
| Apr 13, 2026 | 6.41 | 6.85 | 5.16 | 5.56 | 5.56 | -15.89% | 6,626,463 |
| Apr 10, 2026 | 4.52 | 6.95 | 4.52 | 6.61 | 6.61 | 49.55% | 46,334,982 |
| Apr 9, 2026 | 3.02 | 4.50 | 2.85 | 4.42 | 4.42 | 60.14% | 15,874,760 |
| Apr 8, 2026 | 2.81 | 2.90 | 2.71 | 2.76 | 2.76 | 3.37% | 701,850 |
| Apr 7, 2026 | 2.67 | 2.74 | 2.56 | 2.67 | 2.67 | -0.74% | 344,511 |
| Apr 6, 2026 | 2.63 | 2.73 | 2.61 | 2.69 | 2.69 | 2.28% | 491,916 |
| Apr 2, 2026 | 2.48 | 2.70 | 2.39 | 2.63 | 2.63 | 2.33% | 358,117 |
| Apr 1, 2026 | 2.35 | 2.65 | 2.35 | 2.57 | 2.57 | 9.83% | 373,523 |
| Mar 31, 2026 | 2.18 | 2.40 | 2.15 | 2.34 | 2.34 | 9.35% | 472,929 |
| Mar 30, 2026 | 2.15 | 2.21 | 2.07 | 2.14 | 2.14 | 1.90% | 638,102 |
| Mar 27, 2026 | 2.60 | 2.61 | 2.09 | 2.10 | 2.10 | -21.35% | 1,145,263 |
| Mar 26, 2026 | 2.49 | 2.70 | 2.49 | 2.67 | 2.67 | 4.71% | 430,255 |
| Mar 25, 2026 | 2.50 | 2.66 | 2.50 | 2.55 | 2.55 | 3.24% | 343,287 |
| Mar 24, 2026 | 2.53 | 2.53 | 2.41 | 2.47 | 2.47 | -2.37% | 418,473 |
| Mar 23, 2026 | 2.66 | 2.70 | 2.51 | 2.53 | 2.53 | -3.44% | 416,504 |
| Mar 20, 2026 | 2.56 | 2.64 | 2.52 | 2.62 | 2.62 | 2.34% | 529,026 |
| Mar 19, 2026 | 2.47 | 2.63 | 2.46 | 2.56 | 2.56 | 1.79% | 319,066 |
| Mar 18, 2026 | 2.71 | 2.76 | 2.50 | 2.52 | 2.52 | -7.88% | 587,169 |
| Mar 17, 2026 | 2.68 | 2.74 | 2.66 | 2.73 | 2.73 | 0.74% | 469,827 |