LENZ Therapeutics Inc. (LENZ)
NASDAQ: LENZ
· Real-Time Price · USD
42.03
2.00 (5.00%)
At close: Sep 26, 2025, 3:59 PM
41.88
-0.36%
After-hours: Sep 26, 2025, 05:45 PM EDT
LENZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.27 | 42.70 | 40.27 | 42.03 | 42.03 | 5.00% | 320,450 |
| Sep 25, 2025 | 40.50 | 40.73 | 39.51 | 40.03 | 40.03 | -2.46% | 191,456 |
| Sep 24, 2025 | 40.72 | 41.40 | 40.10 | 41.04 | 41.04 | 1.26% | 169,136 |
| Sep 23, 2025 | 41.50 | 42.00 | 40.53 | 40.53 | 40.53 | -1.77% | 255,812 |
| Sep 22, 2025 | 42.57 | 42.67 | 41.03 | 41.26 | 41.26 | -2.39% | 242,293 |
| Sep 19, 2025 | 42.37 | 44.00 | 41.50 | 42.27 | 42.27 | 1.39% | 929,292 |
| Sep 18, 2025 | 42.50 | 43.81 | 41.00 | 41.69 | 41.69 | -1.28% | 449,600 |
| Sep 17, 2025 | 41.58 | 42.65 | 40.78 | 42.23 | 42.23 | 2.28% | 376,532 |
| Sep 16, 2025 | 40.26 | 41.48 | 40.00 | 41.29 | 41.29 | 3.20% | 232,362 |
| Sep 15, 2025 | 41.59 | 41.80 | 39.68 | 40.01 | 40.01 | -3.22% | 315,808 |
| Sep 12, 2025 | 40.82 | 41.61 | 39.62 | 41.34 | 41.34 | 1.30% | 348,141 |
| Sep 11, 2025 | 41.41 | 42.02 | 40.08 | 40.81 | 40.81 | -2.16% | 411,500 |
| Sep 10, 2025 | 40.28 | 42.66 | 39.29 | 41.71 | 41.71 | 4.56% | 448,678 |
| Sep 9, 2025 | 39.80 | 40.55 | 39.09 | 39.89 | 39.89 | 0.66% | 213,700 |
| Sep 8, 2025 | 42.16 | 42.77 | 39.38 | 39.63 | 39.63 | -5.60% | 402,200 |
| Sep 5, 2025 | 39.68 | 42.08 | 39.59 | 41.98 | 41.98 | 5.16% | 511,500 |
| Sep 4, 2025 | 39.34 | 40.00 | 38.92 | 39.92 | 39.92 | 1.66% | 220,439 |
| Sep 3, 2025 | 39.27 | 40.35 | 38.41 | 39.27 | 39.27 | 0.05% | 551,200 |
| Sep 2, 2025 | 38.57 | 40.01 | 38.37 | 39.25 | 39.25 | 1.60% | 327,637 |
| Aug 29, 2025 | 38.11 | 38.87 | 37.84 | 38.63 | 38.63 | 1.13% | 223,076 |