LENZ Therapeutics Inc. (LENZ)
20.18
1.64 (8.85%)
At close: Apr 11, 2025, 3:59 PM
20.40
1.09%
After-hours: Apr 11, 2025, 05:28 PM EDT
LENZ Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 18.54 | 18.54 | 20.39 | 20.39 | 18.13 | 18.13 | 20.26 | 20.26 | 9.28% | 215,184 |
| Apr 10, 2025 | 19.71 | 19.71 | 19.94 | 19.94 | 17.83 | 17.83 | 18.54 | 18.54 | -9.21% | 175,200 |
| Apr 9, 2025 | 17.78 | 17.78 | 20.48 | 20.48 | 16.54 | 16.54 | 20.42 | 20.42 | 11.46% | 738,216 |
| Apr 8, 2025 | 20.37 | 20.37 | 20.74 | 20.74 | 18.09 | 18.09 | 18.32 | 18.32 | -6.05% | 422,508 |
| Apr 7, 2025 | 20.01 | 20.01 | 21.49 | 21.49 | 18.81 | 18.81 | 19.50 | 19.50 | -7.93% | 465,410 |
| Apr 4, 2025 | 21.75 | 21.75 | 22.02 | 22.02 | 20.08 | 20.08 | 21.18 | 21.18 | -7.91% | 533,819 |
| Apr 3, 2025 | 24.07 | 24.07 | 24.90 | 24.90 | 22.84 | 22.84 | 23.00 | 23.00 | -9.84% | 206,200 |
| Apr 2, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 24.80 | 24.80 | 25.51 | 25.51 | -1.92% | 162,100 |
| Apr 1, 2025 | 25.57 | 25.57 | 26.85 | 26.85 | 24.82 | 24.82 | 26.01 | 26.01 | 1.17% | 333,081 |
| Mar 31, 2025 | 24.86 | 24.86 | 25.83 | 25.83 | 24.10 | 24.10 | 25.71 | 25.71 | 0.27% | 280,011 |
| Mar 28, 2025 | 26.35 | 26.35 | 27.78 | 27.78 | 25.44 | 25.44 | 25.64 | 25.64 | -3.35% | 148,600 |
| Mar 27, 2025 | 25.95 | 25.95 | 27.89 | 27.89 | 25.85 | 25.85 | 26.53 | 26.53 | 1.69% | 88,700 |
| Mar 26, 2025 | 26.23 | 26.23 | 26.96 | 26.96 | 25.17 | 25.17 | 26.09 | 26.09 | -1.29% | 137,500 |
| Mar 25, 2025 | 26.59 | 26.59 | 27.68 | 27.68 | 25.75 | 25.75 | 26.43 | 26.43 | -0.86% | 224,428 |
| Mar 24, 2025 | 26.89 | 26.89 | 27.52 | 27.52 | 26.29 | 26.29 | 26.66 | 26.66 | 0.64% | 229,400 |
| Mar 21, 2025 | 25.81 | 25.81 | 26.75 | 26.75 | 24.80 | 24.80 | 26.49 | 26.49 | 0.72% | 502,900 |
| Mar 20, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 24.76 | 24.76 | 26.30 | 26.30 | 3.06% | 426,000 |
| Mar 19, 2025 | 24.41 | 24.41 | 25.69 | 25.69 | 24.30 | 24.30 | 25.52 | 25.52 | 4.59% | 249,500 |
| Mar 18, 2025 | 24.87 | 24.87 | 25.00 | 25.00 | 24.07 | 24.07 | 24.40 | 24.40 | 3.43% | 431,315 |
| Mar 17, 2025 | 25.29 | 25.29 | 25.36 | 25.36 | 23.52 | 23.52 | 23.59 | 23.59 | -7.31% | 280,721 |
| Mar 14, 2025 | 25.17 | 25.17 | 25.77 | 25.77 | 24.78 | 24.78 | 25.45 | 25.45 | 2.83% | 296,800 |
| Mar 13, 2025 | 24.52 | 24.52 | 25.47 | 25.47 | 23.64 | 23.64 | 24.75 | 24.75 | 0.61% | 189,703 |
| Mar 12, 2025 | 23.57 | 23.57 | 24.69 | 24.69 | 22.13 | 22.13 | 24.60 | 24.60 | 7.10% | 330,335 |
| Mar 11, 2025 | 22.50 | 22.50 | 23.43 | 23.43 | 22.05 | 22.05 | 22.97 | 22.97 | 1.73% | 312,511 |
| Mar 10, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 21.98 | 21.98 | 22.58 | 22.58 | -4.65% | 161,200 |
| Mar 7, 2025 | 22.73 | 22.73 | 23.92 | 23.92 | 22.07 | 22.07 | 23.68 | 23.68 | 4.00% | 222,900 |
| Mar 6, 2025 | 22.51 | 22.51 | 23.04 | 23.04 | 22.14 | 22.14 | 22.77 | 22.77 | -0.44% | 131,100 |
| Mar 5, 2025 | 22.15 | 22.15 | 22.95 | 22.95 | 21.26 | 21.26 | 22.87 | 22.87 | 6.32% | 293,700 |
| Mar 4, 2025 | 21.67 | 21.67 | 22.13 | 22.13 | 20.92 | 20.92 | 21.51 | 21.51 | -0.14% | 362,412 |
| Mar 3, 2025 | 22.03 | 22.03 | 22.15 | 22.15 | 21.01 | 21.01 | 21.54 | 21.54 | -1.33% | 118,209 |
| Feb 28, 2025 | 21.25 | 21.25 | 21.93 | 21.93 | 21.25 | 21.25 | 21.83 | 21.83 | 2.54% | 97,406 |
| Feb 27, 2025 | 22.00 | 22.00 | 22.74 | 22.74 | 21.27 | 21.27 | 21.29 | 21.29 | -3.14% | 69,528 |
| Feb 26, 2025 | 22.00 | 22.00 | 22.47 | 22.47 | 21.50 | 21.50 | 21.98 | 21.98 | 1.24% | 115,515 |
| Feb 25, 2025 | 22.44 | 22.44 | 22.90 | 22.90 | 21.59 | 21.59 | 21.71 | 21.71 | -3.64% | 102,700 |
| Feb 24, 2025 | 23.26 | 23.26 | 23.62 | 23.62 | 22.10 | 22.10 | 22.53 | 22.53 | -4.09% | 136,526 |
| Feb 21, 2025 | 25.33 | 25.33 | 25.35 | 25.35 | 23.13 | 23.13 | 23.49 | 23.49 | -5.81% | 114,000 |
| Feb 20, 2025 | 24.67 | 24.67 | 25.18 | 25.18 | 24.45 | 24.45 | 24.94 | 24.94 | 0.40% | 65,424 |
| Feb 19, 2025 | 24.72 | 24.72 | 25.15 | 25.15 | 24.47 | 24.47 | 24.84 | 24.84 | 0.04% | 65,706 |
| Feb 18, 2025 | 25.41 | 25.41 | 25.90 | 25.90 | 24.65 | 24.65 | 24.83 | 24.83 | -1.55% | 72,009 |
| Feb 14, 2025 | 25.58 | 25.58 | 25.85 | 25.85 | 24.82 | 24.82 | 25.22 | 25.22 | -0.24% | 86,749 |
| Feb 13, 2025 | 25.21 | 25.21 | 25.45 | 25.45 | 24.41 | 24.41 | 25.28 | 25.28 | 1.77% | 48,700 |
| Feb 12, 2025 | 24.45 | 24.45 | 24.98 | 24.98 | 24.01 | 24.01 | 24.84 | 24.84 | -0.16% | 104,100 |
| Feb 11, 2025 | 24.64 | 24.64 | 24.90 | 24.90 | 24.12 | 24.12 | 24.88 | 24.88 | -0.48% | 109,648 |
| Feb 10, 2025 | 25.28 | 25.28 | 25.43 | 25.43 | 23.92 | 23.92 | 25.00 | 25.00 | -1.11% | 98,447 |
| Feb 7, 2025 | 26.38 | 26.38 | 26.67 | 26.67 | 25.16 | 25.16 | 25.28 | 25.28 | -5.28% | 107,215 |
| Feb 6, 2025 | 27.00 | 27.00 | 27.12 | 27.12 | 26.52 | 26.52 | 26.69 | 26.69 | -0.37% | 99,100 |
| Feb 5, 2025 | 26.13 | 26.13 | 26.83 | 26.83 | 26.13 | 26.13 | 26.79 | 26.79 | 3.12% | 47,900 |
| Feb 4, 2025 | 25.20 | 25.20 | 26.10 | 26.10 | 25.20 | 25.20 | 25.98 | 25.98 | 2.40% | 59,809 |
| Feb 3, 2025 | 24.70 | 24.70 | 25.87 | 25.87 | 24.60 | 24.60 | 25.37 | 25.37 | -0.63% | 62,625 |
| Jan 31, 2025 | 25.68 | 25.68 | 27.46 | 27.46 | 25.30 | 25.30 | 25.53 | 25.53 | 0.20% | 137,434 |