Kezar Life Sciences (KZR) went public on June 21, 2018, when it opened at a split-adjusted price of $200.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $7.26 | $7.47 | $0.16 | $0.16 | 2,840,084 |
April 2026 | $7.43 | $7.55 | $7.21 | $7.31 | 1,956,300 |
March 2026 | $6.66 | $7.55 | $6.08 | $7.42 | 1,752,831 |
February 2026 | $6.13 | $6.86 | $6.03 | $6.70 | 898,871 |
January 2026 | $6.23 | $6.53 | $6.03 | $6.07 | 736,373 |
December 2025 | $6.20 | $6.38 | $6.12 | $6.29 | 645,218 |
November 2025 | $6.21 | $6.30 | $5.98 | $6.20 | 815,140 |
October 2025 | $3.93 | $6.40 | $3.53 | $6.21 | 9,488,858 |
September 2025 | $3.90 | $4.15 | $3.56 | $3.90 | 880,881 |
August 2025 | $4.21 | $4.23 | $3.84 | $3.95 | 772,339 |
July 2025 | $4.60 | $4.81 | $4.06 | $4.27 | 1,522,545 |
June 2025 | $4.11 | $5.00 | $4.00 | $4.58 | 847,670 |
May 2025 | $4.51 | $4.69 | $3.82 | $4.18 | 845,943 |
April 2025 | $4.64 | $4.81 | $3.62 | $4.38 | 446,538 |
March 2025 | $5.71 | $6.37 | $4.54 | $4.88 | 511,458 |
February 2025 | $6.52 | $6.62 | $5.51 | $5.71 | 670,566 |
January 2025 | $6.74 | $6.93 | $6.15 | $6.48 | 682,065 |
December 2024 | $7.40 | $7.60 | $6.16 | $6.72 | 1,317,892 |
November 2024 | $7.34 | $7.74 | $6.95 | $7.47 | 942,543 |
October 2024 | $7.65 | $9.18 | $6.85 | $7.45 | 2,972,156 |
September 2024 | $6.07 | $8.26 | $5.20 | $7.73 | 2,229,659 |
August 2024 | $6.51 | $6.89 | $5.52 | $6.01 | 703,745 |
July 2024 | $6.01 | $7.04 | $5.38 | $6.50 | 1,002,637 |
June 2024 | $7.04 | $7.54 | $5.97 | $6.00 | 1,828,673 |
May 2024 | $8.30 | $8.68 | $6.70 | $6.94 | 1,416,982 |