Skip to main content
Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
7.00
+0.06 (0.86%)
At close: Mar 9, 2026, 4:00 PM EDT
6.86
-0.14 (-2.00%)
After-hours: Mar 9, 2026, 7:16 PM EDT

Kezar Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.877.086.857.007.000.86%6,247
Mar 6, 20266.707.026.636.946.941.61%26,419
Mar 5, 20267.217.246.756.836.83-6.57%66,119
Mar 4, 20267.107.457.107.317.312.96%62,727
Mar 3, 20266.937.206.907.107.100.42%26,336
Mar 2, 20266.667.146.667.077.075.52%110,447
Feb 27, 20266.706.786.696.706.70-12,233
Feb 26, 20266.766.836.656.706.70-0.89%21,623
Feb 25, 20266.686.796.686.766.76-0.29%23,437
Feb 24, 20266.856.856.686.786.780.30%18,921
Feb 23, 20266.866.866.696.766.76-1.02%34,927
Feb 20, 20266.666.846.666.836.831.94%52,829
Feb 19, 20266.526.806.526.706.702.60%87,464
Feb 18, 20266.326.666.326.536.533.32%96,271
Feb 17, 20266.306.446.266.326.320.32%53,233
Feb 13, 20266.246.366.236.306.30-41,468
Feb 12, 20266.346.406.216.306.30-0.63%49,814
Feb 11, 20266.276.386.186.346.341.93%39,025
Feb 10, 20266.156.286.106.226.221.14%214,770
Feb 9, 20266.146.246.106.156.150.49%65,919
Feb 6, 20266.036.156.036.126.121.49%16,928
Feb 5, 20266.036.116.036.036.03-0.50%26,856
Feb 4, 20266.186.186.066.066.06-0.66%7,973
Feb 3, 20266.196.196.056.106.10-0.33%24,706
Feb 2, 20266.136.246.116.126.120.82%10,247
Jan 30, 20266.206.206.036.076.07-1.62%28,747
Jan 29, 20266.156.236.086.176.170.33%16,967
Jan 28, 20266.206.216.116.156.15-1.28%45,066
Jan 27, 20266.236.306.206.236.230.32%81,298
Jan 26, 20266.166.266.106.216.210.49%47,587
Jan 23, 20266.166.236.146.186.180.49%23,253
Jan 22, 20266.176.246.106.156.15-0.65%47,924
Jan 21, 20266.166.256.126.196.190.65%24,639
Jan 20, 20266.196.296.136.156.15-0.81%25,223
Jan 16, 20266.166.206.146.206.20-14,411
Jan 15, 20266.176.236.156.206.200.49%32,325
Jan 14, 20266.256.256.176.176.17-0.64%2,944
Jan 13, 20266.206.276.146.216.211.14%26,359
Jan 12, 20266.186.256.126.146.14-0.97%22,099
Jan 9, 20266.196.306.046.206.20-4.62%115,187
Jan 8, 20266.316.536.266.506.503.17%148,454
Jan 7, 20266.256.336.256.306.300.80%14,683
Jan 6, 20266.276.276.246.256.25-0.32%3,177
Jan 5, 20266.296.296.246.276.27-0.32%9,133
Jan 2, 20266.236.306.236.296.29-6,877
Dec 31, 20256.296.306.256.296.290.48%9,249
Dec 30, 20256.356.356.226.266.26-0.95%50,566
Dec 29, 20256.316.346.306.326.32-0.32%5,956
Dec 26, 20256.336.376.326.346.34-10,894
Dec 24, 20256.246.366.246.346.340.16%7,528
Dec 23, 20256.356.366.226.336.33-0.31%33,794
Dec 22, 20256.246.366.246.356.350.16%56,820
Dec 19, 20256.326.386.276.346.340.32%67,905
Dec 18, 20256.306.326.256.326.320.96%41,714
Dec 17, 20256.286.336.166.266.26-0.63%18,646
Dec 16, 20256.286.306.226.306.300.32%27,015
Dec 15, 20256.256.306.236.286.280.64%17,607
Dec 12, 20256.346.356.176.246.24-0.95%41,519
Dec 11, 20256.356.356.256.306.30-0.79%18,340
Dec 10, 20256.236.376.236.356.351.60%44,181
Dec 9, 20256.296.296.256.256.25-0.48%33,561
Dec 8, 20256.236.286.206.286.280.48%23,607
Dec 5, 20256.196.276.196.256.25-40,307
Dec 4, 20256.156.256.136.256.250.16%23,610
Dec 3, 20256.156.266.156.246.241.46%25,814
Dec 2, 20256.196.266.156.156.15-1.13%20,621
Dec 1, 20256.206.236.126.226.220.32%23,418
Nov 28, 20256.196.296.056.206.20-31,845
Nov 26, 20256.286.286.186.206.20-1.27%14,832
Nov 25, 20256.206.306.156.286.281.13%152,667
Nov 24, 20256.256.266.146.216.21-0.64%17,553
Nov 21, 20256.156.256.106.256.251.46%32,250
Nov 20, 20256.226.276.126.166.16-0.65%24,277
Nov 19, 20256.256.296.126.206.20-0.16%14,874
Nov 18, 20256.166.236.166.216.21-0.16%39,913
Nov 17, 20256.156.266.116.226.220.65%54,602
Nov 14, 20256.156.306.126.186.180.49%70,076
Nov 13, 20256.216.216.076.156.15-0.16%13,437
Nov 12, 20256.186.236.136.166.16-0.32%8,728
Nov 11, 20256.196.236.116.186.18-0.16%17,039
Nov 10, 20256.026.206.026.196.192.48%40,252
Nov 7, 20256.106.145.996.046.04-0.17%66,754
Nov 6, 20256.146.146.046.056.05-0.82%33,571
Nov 5, 20256.106.155.986.106.100.16%19,325
Nov 4, 20256.146.146.056.096.09-0.65%41,346
Nov 3, 20256.216.216.056.136.13-1.29%121,799
Oct 31, 20256.296.296.106.216.21-0.32%41,179
Oct 30, 20256.216.276.156.236.231.30%93,713
Oct 29, 20256.296.296.126.156.15-1.60%70,927
Oct 28, 20256.226.306.066.256.250.97%189,222
Oct 27, 20256.266.286.146.196.190.49%70,023
Oct 24, 20256.206.206.066.166.160.16%95,767
Oct 23, 20256.216.286.126.156.15-0.32%84,058
Oct 22, 20256.206.205.956.176.17-0.96%114,457
Oct 21, 20256.306.406.236.236.23-1.27%138,023
Oct 20, 20256.396.406.186.316.31-0.79%336,581
Oct 17, 20255.666.405.636.366.3652.52%5,956,494
Oct 16, 20254.284.474.104.174.17-3.02%1,740,975
Oct 15, 20254.304.444.274.304.30-0.69%27,545
Oct 14, 20254.194.454.164.334.330.93%82,823