Skip to main content
Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
7.45
+0.60 (8.76%)
Mar 9, 2026, 3:31 PM EDT - Market open

Lexeo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.008.007.007.62-11.24%1,108,129
Mar 6, 20266.517.096.506.856.851.33%1,500,651
Mar 5, 20267.117.116.666.766.76-6.63%785,070
Mar 4, 20267.147.446.917.247.242.40%372,846
Mar 3, 20266.877.306.727.077.07-0.84%562,762
Mar 2, 20267.027.196.727.137.13-0.70%417,755
Feb 27, 20266.837.246.787.187.184.06%799,869
Feb 26, 20266.896.926.636.906.900.15%428,761
Feb 25, 20266.726.996.596.896.892.99%377,668
Feb 24, 20266.376.756.376.696.695.35%650,221
Feb 23, 20266.226.486.096.356.350.95%609,631
Feb 20, 20266.226.396.056.296.290.32%659,594
Feb 19, 20266.286.465.986.276.27-0.32%714,132
Feb 18, 20266.326.516.226.296.290.16%914,463
Feb 17, 20266.326.426.036.286.28-0.48%552,227
Feb 13, 20266.576.746.296.316.31-3.96%408,229
Feb 12, 20266.846.936.396.576.57-3.24%527,087
Feb 11, 20267.037.056.626.796.79-3.55%773,488
Feb 10, 20267.187.316.957.047.04-2.22%480,276
Feb 9, 20267.097.236.957.207.200.56%994,691
Feb 6, 20267.057.556.887.167.163.92%1,741,122
Feb 5, 20267.257.496.736.896.89-5.23%1,211,444
Feb 4, 20267.587.586.967.277.27-3.32%1,036,518
Feb 3, 20267.627.917.457.527.52-1.57%1,369,017
Feb 2, 20267.377.827.357.647.643.10%526,908
Jan 30, 20267.507.647.127.417.41-2.11%881,519
Jan 29, 20267.377.607.267.577.571.75%510,561
Jan 28, 20267.547.687.317.447.44-1.33%631,681
Jan 27, 20267.497.757.467.547.540.40%427,527
Jan 26, 20267.397.597.247.517.510.13%408,544
Jan 23, 20267.607.837.317.507.50-2.34%699,213
Jan 22, 20267.257.847.187.687.686.22%903,770
Jan 21, 20267.257.277.087.237.23-0.41%1,458,433
Jan 20, 20267.137.487.027.267.26-1.76%1,391,934
Jan 16, 20267.507.597.347.397.39-1.47%1,026,363
Jan 15, 20267.757.777.457.507.50-2.85%882,892
Jan 14, 20267.377.787.367.727.723.90%989,949
Jan 13, 20268.118.117.077.437.43-8.50%3,087,781
Jan 12, 20269.389.606.908.128.12-22.96%5,169,475
Jan 9, 20269.5510.759.1910.5410.5411.30%1,796,359
Jan 8, 20269.8810.258.989.479.47-5.49%902,509
Jan 7, 20269.5110.339.5010.0210.025.36%1,042,807
Jan 6, 20269.439.529.169.519.510.74%895,672
Jan 5, 20269.549.618.939.449.44-1.77%1,011,886
Jan 2, 20269.959.958.939.619.61-3.22%1,164,409
Dec 31, 20259.7110.029.659.939.931.95%1,075,750
Dec 30, 202510.2210.279.669.749.74-5.16%853,705
Dec 29, 202510.2010.4710.0510.2710.270.20%490,665
Dec 26, 202510.7010.7010.0210.2510.25-2.94%522,687
Dec 24, 202510.4210.7610.4210.5610.561.15%351,758
Dec 23, 202510.6310.9910.3210.4410.44-1.79%760,799
Dec 22, 202510.7110.9010.3510.6310.632.71%1,357,984
Dec 19, 202510.0310.799.8610.3510.353.92%10,893,748
Dec 18, 20259.6810.109.439.969.969.33%2,392,983
Dec 17, 20259.699.999.049.119.11-6.37%1,274,955
Dec 16, 20259.689.899.549.739.73-0.31%711,879
Dec 15, 20259.9810.569.649.769.76-0.10%1,418,067
Dec 12, 20259.7810.029.489.779.77-0.31%681,920
Dec 11, 20259.7510.009.719.809.800.72%744,692
Dec 10, 20259.419.969.269.739.732.31%993,381
Dec 9, 20259.459.689.129.519.510.63%735,532
Dec 8, 20259.309.719.259.459.451.07%732,968
Dec 5, 20259.169.459.119.359.352.86%920,728
Dec 4, 20258.579.218.399.099.094.97%1,178,917
Dec 3, 20258.308.728.308.668.664.09%1,357,693
Dec 2, 20258.909.038.308.328.32-6.73%1,162,490
Dec 1, 20259.659.928.898.928.92-9.53%1,074,675
Nov 28, 20259.7110.049.629.869.862.39%986,966
Nov 26, 20259.689.949.279.639.63-0.93%523,309
Nov 25, 20259.9710.119.619.729.72-2.70%791,319
Nov 24, 20259.2110.079.099.999.9910.26%1,418,792
Nov 21, 20258.859.238.759.069.061.68%685,595
Nov 20, 20259.619.698.878.918.91-1.98%1,349,651
Nov 19, 20259.089.509.069.099.09-0.98%1,708,598
Nov 18, 20259.319.509.079.189.18-3.16%1,056,876
Nov 17, 20258.989.628.829.489.484.87%1,045,262
Nov 14, 20258.909.258.849.049.040.56%484,870
Nov 13, 20259.049.228.908.998.99-2.39%957,836
Nov 12, 20258.999.638.829.219.210.99%1,199,074
Nov 11, 20258.519.188.259.129.127.04%938,179
Nov 10, 20258.298.608.068.528.524.03%1,432,255
Nov 7, 20258.308.367.668.198.19-2.73%2,851,955
Nov 6, 20258.238.628.208.428.422.68%1,476,889
Nov 5, 20258.278.528.098.208.20-1.80%2,249,321
Nov 4, 20258.709.048.148.358.35-7.63%2,993,236
Nov 3, 20259.399.408.799.049.04-9.69%2,236,534
Oct 31, 20259.4110.099.3010.0110.016.15%1,040,985
Oct 30, 20259.8410.009.389.439.43-4.84%1,279,915
Oct 29, 20259.9710.389.679.919.91-1.69%1,205,420
Oct 28, 20259.8410.329.5010.0810.082.44%1,070,430
Oct 27, 20259.3510.009.119.849.846.61%1,377,393
Oct 24, 20259.149.539.039.239.232.56%639,909
Oct 23, 20259.229.378.659.009.00-2.49%1,298,721
Oct 22, 20259.639.728.939.239.23-3.85%1,135,434
Oct 21, 20259.2310.049.239.609.604.12%1,008,194
Oct 20, 20259.6810.049.199.229.22-3.76%1,098,744
Oct 17, 20259.139.598.509.589.589.24%4,079,946
Oct 16, 20258.919.258.758.778.77-0.68%609,671
Oct 15, 20258.948.948.518.838.833.88%798,158
Oct 14, 20258.138.667.908.508.503.66%824,755