Skip to main content
LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
13.49
-0.03 (-0.22%)
At close: Feb 27, 2026, 4:00 PM EST
13.23
-0.26 (-1.93%)
After-hours: Feb 27, 2026, 7:53 PM EST

LENZ Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202613.5013.7313.1413.4913.49-0.22%447,058
Feb 26, 202613.0613.6712.6713.5213.522.27%705,790
Feb 25, 202612.9613.3112.6513.2213.223.12%519,901
Feb 24, 202611.9013.3011.8512.8212.827.82%931,160
Feb 23, 202611.8512.0111.4811.8911.892.59%985,729
Feb 20, 202611.9312.1911.5011.5911.59-3.82%659,022
Feb 19, 202612.6512.9111.8312.0512.05-5.64%1,463,194
Feb 18, 202612.9613.3512.5412.7712.77-2.07%744,144
Feb 17, 202612.7513.3112.5613.0413.041.24%334,732
Feb 13, 202613.1213.1912.4812.8812.88-0.69%832,064
Feb 12, 202613.4413.5412.8612.9712.97-4.00%546,647
Feb 11, 202613.5814.0312.7613.5113.51-1.10%824,854
Feb 10, 202614.1314.3513.5813.6613.66-2.50%495,362
Feb 9, 202614.2114.5813.7014.0114.01-1.48%1,346,785
Feb 6, 202614.2715.0413.7314.2214.221.79%858,130
Feb 5, 202614.5015.3413.9413.9713.97-4.45%863,745
Feb 4, 202615.5315.7514.5414.6214.62-5.86%823,363
Feb 3, 202616.3616.3815.1415.5315.53-4.72%594,012
Feb 2, 202615.8016.6614.8716.3016.303.03%1,929,398
Jan 30, 202617.6217.7715.6415.8215.82-11.02%1,756,047
Jan 29, 202618.6518.6516.8717.7817.78-4.66%1,240,232
Jan 28, 202619.7419.8018.5018.6518.65-3.82%599,082
Jan 27, 202620.0120.3419.3719.3919.39-3.91%704,983
Jan 26, 202620.3520.4919.2620.1820.18-1.27%721,828
Jan 23, 202621.1021.6820.1220.4420.44-3.90%904,836
Jan 22, 202619.8221.8019.0221.2721.279.19%2,523,909
Jan 21, 202619.6720.3619.3019.4819.480.52%1,330,073
Jan 20, 202618.0119.7918.0119.3819.385.96%1,254,959
Jan 16, 202618.0918.3917.2818.2918.290.83%970,795
Jan 15, 202618.7119.2318.0718.1418.14-2.42%1,177,073
Jan 14, 202616.4118.7016.2118.5918.5911.99%1,814,775
Jan 13, 202615.6316.6415.6016.6016.606.62%747,658
Jan 12, 202614.9415.7914.4315.5715.574.71%1,047,025
Jan 9, 202615.5515.6814.8414.8714.87-2.43%1,645,081
Jan 8, 202616.3516.6514.9115.2415.24-6.56%2,158,948
Jan 7, 202617.0117.5116.1116.3116.31-3.20%1,229,927
Jan 6, 202616.4816.9016.0516.8516.852.25%421,394
Jan 5, 202616.1816.7815.8616.4816.483.00%725,879
Jan 2, 202616.3116.6415.3616.0016.00-527,734
Dec 31, 202516.1716.1815.7816.0016.00-0.74%890,010
Dec 30, 202516.4316.7816.0316.1216.12-2.42%794,245
Dec 29, 202516.7417.0016.5216.5216.52-2.07%588,179
Dec 26, 202517.0217.0616.4916.8716.87-1.58%536,578
Dec 24, 202516.7217.6716.5817.1417.141.48%321,046
Dec 23, 202517.2017.4616.2616.8916.89-4.14%810,881
Dec 22, 202517.9718.4117.4117.6217.62-2.11%641,178
Dec 19, 202517.1818.4717.1818.0018.005.45%1,081,409
Dec 18, 202516.6017.8816.5017.0717.074.28%801,785
Dec 17, 202516.7017.6416.3316.3716.37-1.98%1,497,083
Dec 16, 202517.2017.2716.3016.7016.70-2.22%1,630,088
Dec 15, 202519.3819.6216.6317.0817.08-5.84%2,350,081
Dec 12, 202524.6624.7915.7018.1418.14-25.96%6,628,137
Dec 11, 202524.9725.4924.0224.5024.50-2.16%851,459
Dec 10, 202526.3626.6624.7725.0425.04-5.33%1,147,745
Dec 9, 202526.7127.1625.3226.4526.45-0.97%683,353
Dec 8, 202526.9427.8426.0326.7126.71-0.04%726,901
Dec 5, 202527.7028.1126.6526.7226.72-4.23%396,628
Dec 4, 202527.8829.0227.6527.9027.90-0.36%498,963
Dec 3, 202527.6328.7627.6028.0028.002.53%911,861
Dec 2, 202530.1330.7827.0727.3127.31-10.16%934,728
Dec 1, 202530.0030.8029.5430.4030.40-0.39%639,504
Nov 28, 202530.7231.5830.1930.5230.52-0.65%117,534
Nov 26, 202530.2931.8730.0130.7230.722.81%766,890
Nov 25, 202531.6032.1029.7229.8829.88-6.45%656,070
Nov 24, 202529.5432.1328.9331.9431.948.05%1,005,490
Nov 21, 202527.6930.2527.4429.5629.566.64%1,008,394
Nov 20, 202528.5229.8027.6727.7227.72-2.39%957,570
Nov 19, 202527.2929.0226.8028.4028.404.30%1,203,812
Nov 18, 202525.3827.3425.0227.2327.235.95%981,428
Nov 17, 202525.5626.9225.0025.7025.700.39%985,744
Nov 14, 202526.1726.2325.0025.6025.60-3.36%1,055,270
Nov 13, 202525.3226.5424.5126.4926.493.88%1,507,398
Nov 12, 202526.4526.8124.5125.5025.50-3.59%1,260,300
Nov 11, 202523.4026.6723.3526.4526.4514.06%1,740,785
Nov 10, 202523.9624.5022.9023.1923.190.96%1,049,007
Nov 7, 202522.3123.9322.0122.9722.970.04%1,703,957
Nov 6, 202522.1123.8822.0022.9622.966.94%2,010,016
Nov 5, 202525.3426.4921.2121.4721.47-23.46%4,071,076
Nov 4, 202526.9128.4026.7928.0528.050.43%1,184,544
Nov 3, 202529.6429.6427.1027.9327.93-6.02%1,499,200
Oct 31, 202530.8432.0029.5529.7229.72-2.43%840,525
Oct 30, 202530.7831.9830.3730.4630.46-0.59%727,645
Oct 29, 202531.0031.1529.8030.6430.64-0.55%816,025
Oct 28, 202531.9331.9530.5030.8130.81-1.53%897,408
Oct 27, 202532.5032.9230.6031.2931.29-2.13%980,927
Oct 24, 202532.5632.6131.2031.9731.971.88%1,104,767
Oct 23, 202532.5332.8731.2531.3831.38-4.04%1,095,546
Oct 22, 202533.5834.2730.6632.7032.70-2.56%1,743,304
Oct 21, 202536.4336.4332.1233.5633.56-7.57%2,464,748
Oct 20, 202539.1739.1736.1036.3136.31-5.10%1,442,645
Oct 17, 202539.8539.9437.6538.2638.26-5.41%629,740
Oct 16, 202542.9142.9840.2040.4540.45-3.35%802,854
Oct 15, 202539.2942.0639.1041.8541.857.86%986,889
Oct 14, 202537.9940.0637.2538.8038.800.49%1,256,523
Oct 13, 202540.5540.5537.9038.6138.61-0.46%1,454,485
Oct 10, 202546.7546.7538.4338.7938.79-16.13%3,924,622
Oct 9, 202549.1649.1645.9146.2546.25-4.84%601,432
Oct 8, 202547.5049.2546.2148.6048.603.54%723,665
Oct 7, 202546.3047.1045.2046.9446.941.80%2,268,005
Oct 6, 202549.0049.2345.3946.1146.11-5.40%798,594