Kezar Life Sciences, Inc. - Common Stock (KZR)
3.9850
+0.0850 (2.18%)
NASDAQ · Last Trade: Aug 21st, 3:06 PM EDT
Historical Prices For Kezar Life Sciences, Inc. - Common Stock (KZR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/20/2025 | 3.94 | 3.94 | 3.85 | 3.90 | 11,018 | 3.90 |
| 8/19/2025 | 3.90 | 3.94 | 3.85 | 3.88 | 80,738 | 3.88 |
| 8/18/2025 | 3.91 | 4.04 | 3.86 | 3.86 | 94,084 | 3.86 |
| 8/15/2025 | 3.95 | 4.05 | 3.94 | 3.97 | 43,137 | 3.97 |
| 8/14/2025 | 3.90 | 4.05 | 3.90 | 3.98 | 22,599 | 3.98 |
| 8/13/2025 | 3.90 | 4.07 | 3.90 | 3.92 | 47,522 | 3.92 |
| 8/12/2025 | 3.90 | 4.00 | 3.90 | 3.90 | 14,995 | 3.90 |
| 8/11/2025 | 4.00 | 4.07 | 3.90 | 3.93 | 17,582 | 3.93 |
| 8/08/2025 | 4.00 | 4.02 | 3.93 | 4.00 | 23,250 | 4.00 |
| 8/07/2025 | 4.10 | 4.17 | 3.98 | 3.98 | 31,285 | 3.98 |
| 8/06/2025 | 4.05 | 4.19 | 4.00 | 4.10 | 38,998 | 4.10 |
| 8/05/2025 | 4.06 | 4.23 | 4.05 | 4.07 | 84,904 | 4.07 |
| 8/04/2025 | 4.02 | 4.18 | 3.98 | 4.10 | 42,227 | 4.10 |
| 8/01/2025 | 4.21 | 4.23 | 4.00 | 4.05 | 67,095 | 4.05 |
| 7/31/2025 | 4.30 | 4.38 | 4.25 | 4.27 | 37,000 | 4.27 |
| 7/30/2025 | 4.30 | 4.36 | 4.29 | 4.29 | 9,424 | 4.29 |
| 7/29/2025 | 4.35 | 4.41 | 4.25 | 4.33 | 48,253 | 4.33 |
| 7/28/2025 | 4.30 | 4.44 | 4.30 | 4.36 | 20,003 | 4.36 |
| 7/25/2025 | 4.45 | 4.58 | 4.27 | 4.31 | 53,178 | 4.31 |
| 7/24/2025 | 4.52 | 4.62 | 4.38 | 4.47 | 33,097 | 4.47 |
| 7/23/2025 | 4.43 | 4.54 | 4.24 | 4.30 | 114,320 | 4.30 |
| 7/22/2025 | 4.35 | 4.56 | 4.35 | 4.45 | 33,739 | 4.45 |
| 7/21/2025 | 4.32 | 4.54 | 4.30 | 4.30 | 77,329 | 4.30 |
| 7/18/2025 | 4.40 | 4.53 | 4.34 | 4.35 | 74,165 | 4.35 |
| 7/17/2025 | 4.50 | 4.67 | 4.46 | 4.46 | 32,810 | 4.46 |
| 7/16/2025 | 4.57 | 4.65 | 4.06 | 4.50 | 338,644 | 4.50 |
| 7/15/2025 | 4.50 | 4.69 | 4.46 | 4.62 | 428,539 | 4.62 |
| 7/14/2025 | 4.50 | 4.67 | 4.42 | 4.58 | 42,289 | 4.58 |
| 7/11/2025 | 4.73 | 4.75 | 4.51 | 4.51 | 17,273 | 4.51 |
| 7/10/2025 | 4.52 | 4.81 | 4.52 | 4.79 | 14,106 | 4.79 |
| 7/09/2025 | 4.52 | 4.70 | 4.45 | 4.58 | 24,966 | 4.58 |
| 7/08/2025 | 4.50 | 4.71 | 4.50 | 4.53 | 27,501 | 4.53 |
| 7/07/2025 | 4.50 | 4.70 | 4.47 | 4.55 | 20,285 | 4.55 |
| 7/03/2025 | 4.49 | 4.61 | 4.46 | 4.58 | 22,529 | 4.58 |
| 7/02/2025 | 4.28 | 4.54 | 4.28 | 4.49 | 35,785 | 4.49 |
| 7/01/2025 | 4.60 | 4.62 | 4.40 | 4.40 | 16,596 | 4.40 |
| 6/30/2025 | 4.41 | 4.80 | 4.24 | 4.58 | 52,977 | 4.58 |
| 6/27/2025 | 4.25 | 4.44 | 4.25 | 4.44 | 46,562 | 4.44 |
| 6/26/2025 | 4.09 | 4.28 | 4.09 | 4.27 | 92,864 | 4.27 |
| 6/25/2025 | 4.33 | 4.74 | 4.07 | 4.09 | 44,576 | 4.09 |
| 6/24/2025 | 4.30 | 4.51 | 4.27 | 4.43 | 61,701 | 4.43 |
| 6/23/2025 | 4.40 | 4.58 | 4.21 | 4.26 | 74,507 | 4.26 |
| 6/20/2025 | 4.40 | 4.65 | 4.40 | 4.52 | 63,758 | 4.52 |
| 6/18/2025 | 4.01 | 4.48 | 4.00 | 4.46 | 50,525 | 4.46 |
| 6/17/2025 | 4.25 | 4.25 | 4.01 | 4.09 | 51,064 | 4.09 |
| 6/16/2025 | 4.65 | 4.69 | 4.26 | 4.34 | 40,731 | 4.34 |
| 6/13/2025 | 4.80 | 4.86 | 4.53 | 4.59 | 36,941 | 4.59 |
| 6/12/2025 | 4.65 | 5.00 | 4.62 | 4.79 | 72,461 | 4.79 |
| 6/11/2025 | 4.68 | 4.90 | 4.68 | 4.69 | 41,726 | 4.69 |
| 6/10/2025 | 4.49 | 4.80 | 4.49 | 4.68 | 19,366 | 4.68 |
| 6/09/2025 | 4.45 | 4.50 | 4.40 | 4.45 | 8,581 | 4.45 |
| 6/06/2025 | 4.43 | 4.49 | 4.40 | 4.40 | 18,699 | 4.40 |
| 6/05/2025 | 4.32 | 4.45 | 4.30 | 4.38 | 31,348 | 4.38 |
| 6/04/2025 | 4.46 | 4.49 | 4.26 | 4.26 | 23,537 | 4.26 |
| 6/03/2025 | 4.31 | 4.55 | 4.31 | 4.39 | 5,289 | 4.39 |
| 6/02/2025 | 4.11 | 4.38 | 4.11 | 4.37 | 10,393 | 4.37 |
| 5/30/2025 | 4.17 | 4.18 | 4.11 | 4.18 | 5,063 | 4.18 |
| 5/29/2025 | 4.06 | 4.20 | 4.04 | 4.17 | 9,011 | 4.17 |
| 5/28/2025 | 3.88 | 4.08 | 3.88 | 4.04 | 15,776 | 4.04 |
| 5/27/2025 | 3.96 | 3.96 | 3.82 | 3.83 | 14,036 | 3.83 |
| 5/23/2025 | 3.94 | 4.00 | 3.85 | 3.93 | 18,939 | 3.93 |
| 5/22/2025 | 4.10 | 4.15 | 3.96 | 4.00 | 11,099 | 4.00 |
| 5/21/2025 | 4.16 | 4.39 | 4.01 | 4.01 | 29,275 | 4.01 |