Kezar Life Sciences Inc. (KZR)
5.04
-0.13 (-2.51%)
At close: Mar 27, 2025, 3:59 PM
5.30
5.20%
After-hours: Mar 27, 2025, 07:56 PM EDT
KZR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 5.11 | 5.30 | 5.04 | 5.13 | -0.04 | -0.77% | 8,068 |
| Mar 26, 2025 | 5.65 | 5.65 | 5.01 | 5.17 | -0.47 | -8.33% | 34,017 |
| Mar 25, 2025 | 5.68 | 5.75 | 5.28 | 5.64 | -0.52 | -8.44% | 107,400 |
| Mar 24, 2025 | 6.20 | 6.37 | 6.00 | 6.16 | 0.27 | 4.58% | 106,300 |
| Mar 21, 2025 | 5.65 | 6.07 | 5.65 | 5.89 | 0.31 | 5.56% | 6,008 |
| Mar 20, 2025 | 5.88 | 5.88 | 5.52 | 5.58 | -0.25 | -4.29% | 6,045 |
| Mar 19, 2025 | 5.76 | 5.84 | 5.68 | 5.83 | 0.05 | 0.87% | 4,030 |
| Mar 18, 2025 | 5.78 | 6.01 | 5.78 | 5.78 | -0.09 | -1.53% | 7,700 |
| Mar 17, 2025 | 5.85 | 5.95 | 5.81 | 5.87 | 0.00 | 0.00% | 2,300 |
| Mar 14, 2025 | 5.82 | 6.07 | 5.78 | 5.87 | 0.04 | 0.69% | 4,143 |
| Mar 13, 2025 | 5.82 | 5.91 | 5.76 | 5.83 | -0.03 | -0.51% | 5,600 |
| Mar 12, 2025 | 5.76 | 5.96 | 5.76 | 5.86 | 0.11 | 1.91% | 10,122 |
| Mar 11, 2025 | 5.87 | 6.05 | 5.65 | 5.75 | -0.01 | -0.17% | 25,320 |
| Mar 10, 2025 | 6.02 | 6.21 | 5.76 | 5.76 | -0.34 | -5.57% | 14,000 |
| Mar 7, 2025 | 6.07 | 6.21 | 6.02 | 6.10 | 0.02 | 0.33% | 24,432 |
| Mar 6, 2025 | 5.93 | 6.14 | 5.77 | 6.08 | 0.22 | 3.75% | 8,900 |
| Mar 5, 2025 | 5.92 | 6.10 | 5.74 | 5.86 | 0.06 | 1.03% | 10,800 |
| Mar 4, 2025 | 5.66 | 5.87 | 5.51 | 5.80 | 0.10 | 1.75% | 21,519 |
| Mar 3, 2025 | 5.71 | 5.97 | 5.65 | 5.70 | -0.01 | -0.18% | 34,100 |
| Feb 28, 2025 | 6.00 | 6.00 | 5.51 | 5.71 | -0.18 | -3.06% | 123,700 |
| Feb 27, 2025 | 6.00 | 6.20 | 5.81 | 5.89 | -0.17 | -2.81% | 64,400 |
| Feb 26, 2025 | 6.06 | 6.23 | 5.97 | 6.06 | 0.01 | 0.17% | 22,640 |
| Feb 25, 2025 | 6.18 | 6.29 | 6.02 | 6.05 | -0.13 | -2.10% | 5,100 |
| Feb 24, 2025 | 6.18 | 6.27 | 5.97 | 6.18 | 0.13 | 2.15% | 27,518 |
| Feb 21, 2025 | 6.40 | 6.40 | 6.05 | 6.05 | -0.35 | -5.47% | 9,107 |
| Feb 20, 2025 | 6.37 | 6.50 | 6.31 | 6.40 | 0.10 | 1.59% | 34,528 |
| Feb 19, 2025 | 6.13 | 6.57 | 6.12 | 6.30 | 0.40 | 6.78% | 49,700 |
| Feb 18, 2025 | 5.92 | 5.99 | 5.86 | 5.90 | 0.01 | 0.17% | 15,945 |
| Feb 14, 2025 | 5.87 | 6.02 | 5.87 | 5.89 | 0.02 | 0.34% | 35,100 |
| Feb 13, 2025 | 5.86 | 5.99 | 5.86 | 5.87 | -0.03 | -0.51% | 42,700 |
| Feb 12, 2025 | 5.97 | 6.44 | 5.85 | 5.90 | -0.20 | -3.28% | 36,600 |
| Feb 11, 2025 | 6.05 | 6.18 | 6.03 | 6.10 | 0.02 | 0.33% | 27,309 |
| Feb 10, 2025 | 6.15 | 6.29 | 6.08 | 6.08 | -0.08 | -1.30% | 16,800 |
| Feb 7, 2025 | 6.29 | 6.48 | 6.15 | 6.16 | -0.20 | -3.14% | 11,140 |
| Feb 6, 2025 | 6.30 | 6.40 | 6.24 | 6.36 | -0.03 | -0.47% | 49,319 |
| Feb 5, 2025 | 6.36 | 6.62 | 6.22 | 6.39 | 0.15 | 2.40% | 35,701 |
| Feb 4, 2025 | 6.29 | 6.47 | 6.16 | 6.24 | 0.02 | 0.32% | 39,400 |
| Feb 3, 2025 | 6.52 | 6.52 | 6.22 | 6.22 | -0.26 | -4.01% | 24,047 |
| Jan 31, 2025 | 6.50 | 6.65 | 6.42 | 6.48 | 0.00 | 0.00% | 19,300 |
| Jan 30, 2025 | 6.41 | 6.48 | 6.35 | 6.48 | 0.05 | 0.78% | 16,100 |
| Jan 29, 2025 | 6.44 | 6.52 | 6.38 | 6.43 | -0.05 | -0.77% | 13,411 |
| Jan 28, 2025 | 6.34 | 6.54 | 6.34 | 6.48 | 0.13 | 2.05% | 20,300 |
| Jan 27, 2025 | 6.27 | 6.59 | 6.27 | 6.35 | 0.01 | 0.16% | 12,200 |
| Jan 24, 2025 | 6.27 | 6.40 | 6.23 | 6.34 | 0.07 | 1.12% | 15,300 |
| Jan 23, 2025 | 6.41 | 6.41 | 6.19 | 6.27 | -0.13 | -2.03% | 14,828 |
| Jan 22, 2025 | 6.26 | 6.59 | 6.25 | 6.40 | 0.07 | 1.11% | 36,152 |
| Jan 21, 2025 | 6.19 | 6.40 | 6.19 | 6.33 | 0.14 | 2.26% | 30,822 |
| Jan 17, 2025 | 6.25 | 6.63 | 6.16 | 6.19 | -0.15 | -2.37% | 110,300 |
| Jan 16, 2025 | 6.40 | 6.41 | 6.28 | 6.34 | 0.03 | 0.48% | 35,400 |
| Jan 15, 2025 | 6.22 | 6.50 | 6.15 | 6.31 | 0.10 | 1.61% | 53,537 |