LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
26.72
-1.18 (-4.23%)
At close: Dec 5, 2025, 4:00 PM EST
26.71
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 7:56 PM EST
LENZ Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.70 | 28.11 | 26.65 | 26.72 | 26.72 | -4.23% | 396,590 |
| Dec 4, 2025 | 27.88 | 29.02 | 27.65 | 27.90 | 27.90 | -0.36% | 498,919 |
| Dec 3, 2025 | 27.63 | 28.76 | 27.60 | 28.00 | 28.00 | 2.53% | 885,540 |
| Dec 2, 2025 | 30.13 | 30.78 | 27.07 | 27.31 | 27.31 | -10.16% | 913,862 |
| Dec 1, 2025 | 30.00 | 30.80 | 29.54 | 30.40 | 30.40 | -0.39% | 639,504 |
| Nov 28, 2025 | 30.72 | 31.58 | 30.19 | 30.52 | 30.52 | -0.65% | 117,534 |
| Nov 26, 2025 | 30.29 | 31.87 | 30.01 | 30.72 | 30.72 | 2.81% | 766,890 |
| Nov 25, 2025 | 31.60 | 32.10 | 29.72 | 29.88 | 29.88 | -6.45% | 656,070 |
| Nov 24, 2025 | 29.54 | 32.13 | 28.93 | 31.94 | 31.94 | 8.05% | 1,005,490 |
| Nov 21, 2025 | 27.69 | 30.25 | 27.44 | 29.56 | 29.56 | 6.64% | 1,008,394 |
| Nov 20, 2025 | 28.52 | 29.80 | 27.67 | 27.72 | 27.72 | -2.39% | 957,570 |
| Nov 19, 2025 | 27.29 | 29.02 | 26.80 | 28.40 | 28.40 | 4.30% | 1,203,812 |
| Nov 18, 2025 | 25.38 | 27.34 | 25.02 | 27.23 | 27.23 | 5.95% | 981,428 |
| Nov 17, 2025 | 25.56 | 26.92 | 25.00 | 25.70 | 25.70 | 0.39% | 985,744 |
| Nov 14, 2025 | 26.17 | 26.23 | 25.00 | 25.60 | 25.60 | -3.36% | 1,055,270 |
| Nov 13, 2025 | 25.32 | 26.54 | 24.51 | 26.49 | 26.49 | 3.88% | 1,507,398 |
| Nov 12, 2025 | 26.45 | 26.81 | 24.51 | 25.50 | 25.50 | -3.59% | 1,260,300 |
| Nov 11, 2025 | 23.40 | 26.67 | 23.35 | 26.45 | 26.45 | 14.06% | 1,740,785 |
| Nov 10, 2025 | 23.96 | 24.50 | 22.90 | 23.19 | 23.19 | 0.96% | 1,049,007 |
| Nov 7, 2025 | 22.31 | 23.93 | 22.01 | 22.97 | 22.97 | 0.04% | 1,703,957 |
| Nov 6, 2025 | 22.11 | 23.88 | 22.00 | 22.96 | 22.96 | 6.94% | 2,010,016 |
| Nov 5, 2025 | 25.34 | 26.49 | 21.21 | 21.47 | 21.47 | -23.46% | 4,071,076 |
| Nov 4, 2025 | 26.91 | 28.40 | 26.79 | 28.05 | 28.05 | 0.43% | 1,184,544 |
| Nov 3, 2025 | 29.64 | 29.64 | 27.10 | 27.93 | 27.93 | -6.02% | 1,499,200 |
| Oct 31, 2025 | 30.84 | 32.00 | 29.55 | 29.72 | 29.72 | -2.43% | 840,525 |
| Oct 30, 2025 | 30.78 | 31.98 | 30.37 | 30.46 | 30.46 | -0.59% | 727,645 |
| Oct 29, 2025 | 31.00 | 31.15 | 29.80 | 30.64 | 30.64 | -0.55% | 816,025 |
| Oct 28, 2025 | 31.93 | 31.95 | 30.50 | 30.81 | 30.81 | -1.53% | 897,408 |
| Oct 27, 2025 | 32.50 | 32.92 | 30.60 | 31.29 | 31.29 | -2.13% | 980,927 |
| Oct 24, 2025 | 32.56 | 32.61 | 31.20 | 31.97 | 31.97 | 1.88% | 1,104,767 |
| Oct 23, 2025 | 32.53 | 32.87 | 31.25 | 31.38 | 31.38 | -4.04% | 1,095,546 |
| Oct 22, 2025 | 33.58 | 34.27 | 30.66 | 32.70 | 32.70 | -2.56% | 1,743,304 |
| Oct 21, 2025 | 36.43 | 36.43 | 32.12 | 33.56 | 33.56 | -7.57% | 2,464,748 |
| Oct 20, 2025 | 39.17 | 39.17 | 36.10 | 36.31 | 36.31 | -5.10% | 1,442,645 |
| Oct 17, 2025 | 39.85 | 39.94 | 37.65 | 38.26 | 38.26 | -5.41% | 629,740 |
| Oct 16, 2025 | 42.91 | 42.98 | 40.20 | 40.45 | 40.45 | -3.35% | 802,854 |
| Oct 15, 2025 | 39.29 | 42.06 | 39.10 | 41.85 | 41.85 | 7.86% | 986,889 |
| Oct 14, 2025 | 37.99 | 40.06 | 37.25 | 38.80 | 38.80 | 0.49% | 1,256,523 |
| Oct 13, 2025 | 40.55 | 40.55 | 37.90 | 38.61 | 38.61 | -0.46% | 1,454,485 |
| Oct 10, 2025 | 46.75 | 46.75 | 38.43 | 38.79 | 38.79 | -16.13% | 3,924,622 |
| Oct 9, 2025 | 49.16 | 49.16 | 45.91 | 46.25 | 46.25 | -4.84% | 601,432 |
| Oct 8, 2025 | 47.50 | 49.25 | 46.21 | 48.60 | 48.60 | 3.54% | 723,665 |
| Oct 7, 2025 | 46.30 | 47.10 | 45.20 | 46.94 | 46.94 | 1.80% | 2,268,005 |
| Oct 6, 2025 | 49.00 | 49.23 | 45.39 | 46.11 | 46.11 | -5.40% | 798,594 |
| Oct 3, 2025 | 48.49 | 49.85 | 47.85 | 48.74 | 48.74 | 0.87% | 327,665 |
| Oct 2, 2025 | 49.92 | 50.40 | 47.28 | 48.32 | 48.32 | -1.49% | 422,334 |
| Oct 1, 2025 | 47.25 | 49.19 | 47.20 | 49.05 | 49.05 | 5.30% | 593,380 |
| Sep 30, 2025 | 45.74 | 47.49 | 44.94 | 46.58 | 46.58 | 3.76% | 867,401 |
| Sep 29, 2025 | 42.37 | 46.21 | 42.23 | 44.89 | 44.89 | 6.80% | 608,947 |
| Sep 26, 2025 | 40.27 | 42.70 | 40.27 | 42.03 | 42.03 | 5.00% | 320,483 |
| Sep 25, 2025 | 40.50 | 40.73 | 39.51 | 40.03 | 40.03 | -2.46% | 191,456 |
| Sep 24, 2025 | 40.72 | 41.40 | 40.10 | 41.04 | 41.04 | 1.26% | 169,136 |
| Sep 23, 2025 | 41.50 | 42.00 | 40.53 | 40.53 | 40.53 | -1.77% | 255,812 |
| Sep 22, 2025 | 42.57 | 42.67 | 41.03 | 41.26 | 41.26 | -2.39% | 242,293 |
| Sep 19, 2025 | 42.37 | 44.00 | 41.50 | 42.27 | 42.27 | 1.39% | 929,292 |
| Sep 18, 2025 | 42.50 | 43.81 | 41.00 | 41.69 | 41.69 | -1.28% | 449,572 |
| Sep 17, 2025 | 41.58 | 42.65 | 40.78 | 42.23 | 42.23 | 2.28% | 376,532 |
| Sep 16, 2025 | 40.26 | 41.48 | 40.00 | 41.29 | 41.29 | 3.20% | 232,362 |
| Sep 15, 2025 | 41.59 | 41.80 | 39.68 | 40.01 | 40.01 | -3.21% | 315,808 |
| Sep 12, 2025 | 40.82 | 41.61 | 39.62 | 41.34 | 41.34 | 1.29% | 348,141 |
| Sep 11, 2025 | 41.41 | 42.02 | 40.08 | 40.81 | 40.81 | -2.16% | 411,464 |
| Sep 10, 2025 | 40.28 | 42.66 | 39.29 | 41.71 | 41.71 | 4.56% | 448,678 |
| Sep 9, 2025 | 39.80 | 40.55 | 39.09 | 39.89 | 39.89 | 0.66% | 213,687 |
| Sep 8, 2025 | 42.16 | 42.77 | 39.38 | 39.63 | 39.63 | -5.60% | 402,151 |
| Sep 5, 2025 | 39.68 | 42.08 | 39.59 | 41.98 | 41.98 | 5.16% | 511,477 |
| Sep 4, 2025 | 39.34 | 40.00 | 38.92 | 39.92 | 39.92 | 1.66% | 220,439 |
| Sep 3, 2025 | 39.27 | 40.35 | 38.41 | 39.27 | 39.27 | 0.05% | 551,197 |
| Sep 2, 2025 | 38.57 | 40.01 | 38.37 | 39.25 | 39.25 | 1.60% | 327,637 |
| Aug 29, 2025 | 38.11 | 38.87 | 37.84 | 38.63 | 38.63 | 1.13% | 223,076 |
| Aug 28, 2025 | 37.84 | 38.67 | 37.35 | 38.20 | 38.20 | 2.22% | 288,906 |
| Aug 27, 2025 | 38.53 | 39.50 | 36.81 | 37.37 | 37.37 | -3.29% | 630,046 |
| Aug 26, 2025 | 39.32 | 39.55 | 38.43 | 38.64 | 38.64 | -2.62% | 779,087 |
| Aug 25, 2025 | 40.00 | 40.50 | 38.82 | 39.68 | 39.68 | -0.80% | 614,683 |
| Aug 22, 2025 | 40.22 | 41.26 | 39.27 | 40.00 | 40.00 | 0.38% | 663,561 |
| Aug 21, 2025 | 37.97 | 40.41 | 37.57 | 39.85 | 39.85 | 3.40% | 403,919 |
| Aug 20, 2025 | 37.20 | 38.72 | 36.40 | 38.54 | 38.54 | 2.47% | 462,995 |
| Aug 19, 2025 | 38.39 | 38.68 | 36.30 | 37.61 | 37.61 | -2.99% | 391,928 |
| Aug 18, 2025 | 38.12 | 39.24 | 37.87 | 38.77 | 38.77 | 2.43% | 722,512 |
| Aug 15, 2025 | 41.39 | 41.70 | 37.70 | 37.85 | 37.85 | -7.48% | 1,292,953 |
| Aug 14, 2025 | 39.11 | 41.22 | 37.90 | 40.91 | 40.91 | 3.94% | 629,583 |
| Aug 13, 2025 | 36.75 | 39.39 | 35.92 | 39.36 | 39.36 | 8.34% | 627,779 |
| Aug 12, 2025 | 39.20 | 40.36 | 34.88 | 36.33 | 36.33 | -6.29% | 888,214 |
| Aug 11, 2025 | 39.27 | 40.95 | 36.45 | 38.77 | 38.77 | 11.79% | 2,772,328 |
| Aug 8, 2025 | 34.17 | 35.57 | 32.00 | 34.68 | 34.68 | 7.97% | 1,146,774 |
| Aug 7, 2025 | 31.23 | 32.25 | 30.55 | 32.12 | 32.12 | 6.46% | 467,584 |
| Aug 6, 2025 | 30.24 | 30.71 | 29.13 | 30.17 | 30.17 | -1.02% | 301,113 |
| Aug 5, 2025 | 29.53 | 31.51 | 29.53 | 30.48 | 30.48 | 3.92% | 732,426 |
| Aug 4, 2025 | 31.18 | 31.20 | 27.79 | 29.33 | 29.33 | -2.10% | 381,939 |
| Aug 1, 2025 | 30.01 | 31.59 | 29.00 | 29.96 | 29.96 | 0.64% | 1,569,428 |
| Jul 31, 2025 | 30.55 | 31.41 | 29.71 | 29.77 | 29.77 | -3.22% | 280,985 |
| Jul 30, 2025 | 31.59 | 32.56 | 30.67 | 30.76 | 30.76 | -2.87% | 329,962 |
| Jul 29, 2025 | 31.87 | 32.49 | 31.02 | 31.67 | 31.67 | 0.51% | 358,006 |
| Jul 28, 2025 | 33.35 | 34.86 | 31.39 | 31.51 | 31.51 | -0.35% | 286,985 |
| Jul 25, 2025 | 33.35 | 33.35 | 30.85 | 31.62 | 31.62 | -5.33% | 253,177 |
| Jul 24, 2025 | 33.07 | 34.44 | 33.00 | 33.40 | 33.40 | 1.06% | 160,407 |
| Jul 23, 2025 | 33.05 | 33.83 | 32.43 | 33.05 | 33.05 | 0.21% | 252,064 |
| Jul 22, 2025 | 33.75 | 34.11 | 32.72 | 32.98 | 32.98 | -1.79% | 116,129 |
| Jul 21, 2025 | 33.71 | 34.90 | 33.51 | 33.58 | 33.58 | -0.44% | 120,678 |
| Jul 18, 2025 | 35.35 | 35.49 | 33.65 | 33.73 | 33.73 | -2.43% | 288,046 |
| Jul 17, 2025 | 35.04 | 35.87 | 34.24 | 34.57 | 34.57 | -1.76% | 281,016 |