Kezar Life Sciences, Inc. (KZR)
NASDAQ: KZR · Real-Time Price · USD
7.31
+0.02 (0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Kezar Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.32 | 7.40 | 7.25 | 7.31 | 7.31 | 0.27% | 13,465 |
| Apr 27, 2026 | 7.33 | 7.45 | 7.26 | 7.29 | 7.29 | -0.55% | 39,905 |
| Apr 24, 2026 | 7.28 | 7.40 | 7.26 | 7.33 | 7.33 | 0.83% | 35,128 |
| Apr 23, 2026 | 7.25 | 7.34 | 7.25 | 7.27 | 7.27 | -0.34% | 90,760 |
| Apr 22, 2026 | 7.29 | 7.34 | 7.27 | 7.30 | 7.30 | 0.21% | 27,658 |
| Apr 21, 2026 | 7.26 | 7.38 | 7.26 | 7.28 | 7.28 | -0.14% | 58,271 |
| Apr 20, 2026 | 7.33 | 7.35 | 7.21 | 7.29 | 7.29 | -0.55% | 151,703 |
| Apr 17, 2026 | 7.39 | 7.39 | 7.33 | 7.33 | 7.33 | -0.54% | 66,485 |
| Apr 16, 2026 | 7.38 | 7.51 | 7.35 | 7.37 | 7.37 | -0.14% | 164,079 |
| Apr 15, 2026 | 7.35 | 7.40 | 7.34 | 7.38 | 7.38 | 0.27% | 139,927 |
| Apr 14, 2026 | 7.40 | 7.45 | 7.35 | 7.36 | 7.36 | -0.94% | 453,488 |
| Apr 13, 2026 | 7.38 | 7.50 | 7.36 | 7.43 | 7.43 | 0.81% | 47,593 |
| Apr 10, 2026 | 7.35 | 7.48 | 7.35 | 7.37 | 7.37 | 0.27% | 46,038 |
| Apr 9, 2026 | 7.33 | 7.43 | 7.32 | 7.35 | 7.35 | -0.41% | 43,662 |
| Apr 8, 2026 | 7.42 | 7.50 | 7.37 | 7.38 | 7.38 | -0.14% | 112,771 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.37 | 7.39 | 7.39 | -0.14% | 40,324 |
| Apr 6, 2026 | 7.38 | 7.45 | 7.36 | 7.40 | 7.40 | - | 123,212 |
| Apr 2, 2026 | 7.36 | 7.55 | 7.35 | 7.40 | 7.40 | - | 53,398 |
| Apr 1, 2026 | 7.43 | 7.49 | 7.37 | 7.40 | 7.40 | -0.27% | 110,268 |
| Mar 31, 2026 | 7.45 | 7.55 | 7.36 | 7.42 | 7.42 | -0.40% | 107,602 |
| Mar 30, 2026 | 7.30 | 7.55 | 7.25 | 7.45 | 7.45 | 20.16% | 1,082,565 |
| Mar 27, 2026 | 6.32 | 6.35 | 6.08 | 6.20 | 6.20 | -2.36% | 27,268 |
| Mar 26, 2026 | 6.48 | 6.68 | 6.35 | 6.35 | 6.35 | -2.01% | 21,931 |
| Mar 25, 2026 | 6.29 | 6.68 | 6.29 | 6.48 | 6.48 | 1.09% | 11,132 |
| Mar 24, 2026 | 6.49 | 6.63 | 6.38 | 6.41 | 6.41 | -0.31% | 19,733 |
| Mar 23, 2026 | 6.41 | 6.52 | 6.41 | 6.43 | 6.43 | - | 25,496 |
| Mar 20, 2026 | 6.62 | 6.79 | 6.35 | 6.43 | 6.43 | -3.96% | 48,404 |
| Mar 19, 2026 | 6.71 | 6.78 | 6.62 | 6.70 | 6.70 | -1.69% | 13,433 |
| Mar 18, 2026 | 6.80 | 6.91 | 6.80 | 6.81 | 6.81 | - | 5,522 |
| Mar 17, 2026 | 6.84 | 6.96 | 6.80 | 6.81 | 6.81 | -1.30% | 7,473 |
| Mar 16, 2026 | 6.84 | 6.96 | 6.82 | 6.90 | 6.90 | 0.73% | 9,914 |
| Mar 13, 2026 | 7.25 | 7.25 | 6.82 | 6.85 | 6.85 | -4.60% | 11,013 |
| Mar 12, 2026 | 7.01 | 7.23 | 7.01 | 7.18 | 7.18 | 2.28% | 32,430 |
| Mar 11, 2026 | 7.05 | 7.12 | 6.76 | 7.02 | 7.02 | -1.54% | 2,922 |
| Mar 10, 2026 | 7.04 | 7.21 | 7.02 | 7.13 | 7.13 | 1.86% | 26,661 |
| Mar 9, 2026 | 6.87 | 7.08 | 6.85 | 7.00 | 7.00 | 0.86% | 6,248 |
| Mar 6, 2026 | 6.70 | 7.02 | 6.63 | 6.94 | 6.94 | 1.61% | 26,421 |
| Mar 5, 2026 | 7.21 | 7.24 | 6.75 | 6.83 | 6.83 | -6.57% | 66,119 |
| Mar 4, 2026 | 7.10 | 7.45 | 7.10 | 7.31 | 7.31 | 2.96% | 62,727 |
| Mar 3, 2026 | 6.93 | 7.20 | 6.90 | 7.10 | 7.10 | 0.42% | 26,337 |
| Mar 2, 2026 | 6.66 | 7.14 | 6.66 | 7.07 | 7.07 | 5.52% | 110,447 |
| Feb 27, 2026 | 6.70 | 6.78 | 6.69 | 6.70 | 6.70 | - | 12,233 |
| Feb 26, 2026 | 6.76 | 6.83 | 6.65 | 6.70 | 6.70 | -0.89% | 21,623 |
| Feb 25, 2026 | 6.68 | 6.79 | 6.68 | 6.76 | 6.76 | -0.29% | 23,471 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.68 | 6.78 | 6.78 | 0.30% | 18,921 |
| Feb 23, 2026 | 6.86 | 6.86 | 6.69 | 6.76 | 6.76 | -1.02% | 34,927 |
| Feb 20, 2026 | 6.66 | 6.84 | 6.66 | 6.83 | 6.83 | 1.94% | 52,829 |
| Feb 19, 2026 | 6.52 | 6.80 | 6.52 | 6.70 | 6.70 | 2.60% | 87,464 |
| Feb 18, 2026 | 6.32 | 6.66 | 6.32 | 6.53 | 6.53 | 3.32% | 96,281 |
| Feb 17, 2026 | 6.30 | 6.44 | 6.26 | 6.32 | 6.32 | 0.32% | 53,399 |
| Feb 13, 2026 | 6.24 | 6.36 | 6.23 | 6.30 | 6.30 | - | 41,468 |
| Feb 12, 2026 | 6.34 | 6.40 | 6.21 | 6.30 | 6.30 | -0.63% | 49,814 |
| Feb 11, 2026 | 6.27 | 6.38 | 6.18 | 6.34 | 6.34 | 1.93% | 39,025 |
| Feb 10, 2026 | 6.15 | 6.28 | 6.10 | 6.22 | 6.22 | 1.14% | 214,770 |
| Feb 9, 2026 | 6.14 | 6.24 | 6.10 | 6.15 | 6.15 | 0.49% | 65,919 |
| Feb 6, 2026 | 6.03 | 6.15 | 6.03 | 6.12 | 6.12 | 1.49% | 16,928 |
| Feb 5, 2026 | 6.03 | 6.11 | 6.03 | 6.03 | 6.03 | -0.50% | 26,856 |
| Feb 4, 2026 | 6.18 | 6.18 | 6.06 | 6.06 | 6.06 | -0.66% | 7,973 |
| Feb 3, 2026 | 6.19 | 6.19 | 6.05 | 6.10 | 6.10 | -0.33% | 24,718 |
| Feb 2, 2026 | 6.13 | 6.24 | 6.11 | 6.12 | 6.12 | 0.82% | 10,252 |
| Jan 30, 2026 | 6.20 | 6.20 | 6.03 | 6.07 | 6.07 | -1.62% | 28,747 |
| Jan 29, 2026 | 6.15 | 6.23 | 6.08 | 6.17 | 6.17 | 0.33% | 16,967 |
| Jan 28, 2026 | 6.20 | 6.21 | 6.11 | 6.15 | 6.15 | -1.28% | 45,066 |
| Jan 27, 2026 | 6.23 | 6.30 | 6.20 | 6.23 | 6.23 | 0.32% | 81,298 |
| Jan 26, 2026 | 6.16 | 6.26 | 6.10 | 6.21 | 6.21 | 0.49% | 47,587 |
| Jan 23, 2026 | 6.16 | 6.23 | 6.14 | 6.18 | 6.18 | 0.49% | 23,253 |
| Jan 22, 2026 | 6.17 | 6.24 | 6.10 | 6.15 | 6.15 | -0.65% | 47,924 |
| Jan 21, 2026 | 6.16 | 6.25 | 6.12 | 6.19 | 6.19 | 0.65% | 24,639 |
| Jan 20, 2026 | 6.19 | 6.29 | 6.13 | 6.15 | 6.15 | -0.81% | 25,223 |
| Jan 16, 2026 | 6.16 | 6.20 | 6.14 | 6.20 | 6.20 | - | 14,411 |
| Jan 15, 2026 | 6.17 | 6.23 | 6.15 | 6.20 | 6.20 | 0.49% | 32,325 |
| Jan 14, 2026 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -0.64% | 2,954 |
| Jan 13, 2026 | 6.20 | 6.27 | 6.14 | 6.21 | 6.21 | 1.14% | 26,359 |
| Jan 12, 2026 | 6.18 | 6.25 | 6.12 | 6.14 | 6.14 | -0.97% | 22,099 |
| Jan 9, 2026 | 6.19 | 6.30 | 6.04 | 6.20 | 6.20 | -4.62% | 115,187 |
| Jan 8, 2026 | 6.31 | 6.53 | 6.26 | 6.50 | 6.50 | 3.17% | 148,454 |
| Jan 7, 2026 | 6.25 | 6.33 | 6.25 | 6.30 | 6.30 | 0.80% | 14,683 |
| Jan 6, 2026 | 6.27 | 6.27 | 6.24 | 6.25 | 6.25 | -0.32% | 3,177 |
| Jan 5, 2026 | 6.29 | 6.29 | 6.24 | 6.27 | 6.27 | -0.32% | 9,143 |
| Jan 2, 2026 | 6.23 | 6.30 | 6.23 | 6.29 | 6.29 | - | 6,877 |
| Dec 31, 2025 | 6.29 | 6.30 | 6.25 | 6.29 | 6.29 | 0.48% | 9,249 |
| Dec 30, 2025 | 6.35 | 6.35 | 6.22 | 6.26 | 6.26 | -0.95% | 50,566 |
| Dec 29, 2025 | 6.31 | 6.34 | 6.30 | 6.32 | 6.32 | -0.32% | 5,956 |
| Dec 26, 2025 | 6.33 | 6.37 | 6.32 | 6.34 | 6.34 | - | 10,894 |
| Dec 24, 2025 | 6.24 | 6.36 | 6.24 | 6.34 | 6.34 | 0.16% | 7,528 |
| Dec 23, 2025 | 6.35 | 6.36 | 6.22 | 6.33 | 6.33 | -0.31% | 33,794 |
| Dec 22, 2025 | 6.24 | 6.36 | 6.24 | 6.35 | 6.35 | 0.16% | 56,820 |
| Dec 19, 2025 | 6.32 | 6.38 | 6.27 | 6.34 | 6.34 | 0.32% | 67,905 |
| Dec 18, 2025 | 6.30 | 6.32 | 6.25 | 6.32 | 6.32 | 0.96% | 44,208 |
| Dec 17, 2025 | 6.28 | 6.33 | 6.16 | 6.26 | 6.26 | -0.63% | 18,646 |
| Dec 16, 2025 | 6.28 | 6.30 | 6.22 | 6.30 | 6.30 | 0.32% | 27,015 |
| Dec 15, 2025 | 6.25 | 6.30 | 6.23 | 6.28 | 6.28 | 0.64% | 17,609 |
| Dec 12, 2025 | 6.34 | 6.35 | 6.17 | 6.24 | 6.24 | -0.95% | 41,519 |
| Dec 11, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 18,354 |
| Dec 10, 2025 | 6.23 | 6.37 | 6.23 | 6.35 | 6.35 | 1.60% | 44,181 |
| Dec 9, 2025 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | -0.48% | 33,561 |
| Dec 8, 2025 | 6.23 | 6.28 | 6.20 | 6.28 | 6.28 | 0.48% | 23,635 |
| Dec 5, 2025 | 6.19 | 6.27 | 6.19 | 6.25 | 6.25 | - | 40,307 |
| Dec 4, 2025 | 6.15 | 6.25 | 6.13 | 6.25 | 6.25 | 0.16% | 23,618 |
| Dec 3, 2025 | 6.15 | 6.26 | 6.15 | 6.24 | 6.24 | 1.46% | 25,814 |