Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
5.81
+0.18 (3.20%)
At close: Apr 28, 2026, 4:00 PM EDT
5.92
+0.11 (1.89%)
After-hours: Apr 28, 2026, 6:06 PM EDT
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.62 | 5.89 | 5.62 | 5.81 | 5.81 | 3.29% | 438,089 |
| Apr 27, 2026 | 5.89 | 6.08 | 5.60 | 5.63 | 5.63 | -3.85% | 728,877 |
| Apr 24, 2026 | 5.99 | 5.99 | 5.75 | 5.85 | 5.85 | -2.66% | 940,479 |
| Apr 23, 2026 | 6.31 | 6.36 | 5.94 | 6.01 | 6.01 | -5.06% | 1,077,670 |
| Apr 22, 2026 | 6.35 | 6.46 | 6.27 | 6.33 | 6.33 | 0.64% | 1,063,516 |
| Apr 21, 2026 | 6.55 | 6.63 | 6.22 | 6.29 | 6.29 | -3.68% | 764,099 |
| Apr 20, 2026 | 6.89 | 6.95 | 6.49 | 6.53 | 6.53 | -5.50% | 813,481 |
| Apr 17, 2026 | 6.81 | 7.02 | 6.73 | 6.91 | 6.91 | 5.02% | 656,813 |
| Apr 16, 2026 | 6.79 | 6.79 | 6.48 | 6.58 | 6.58 | -3.24% | 479,115 |
| Apr 15, 2026 | 6.65 | 6.83 | 6.43 | 6.80 | 6.80 | 1.95% | 608,689 |
| Apr 14, 2026 | 6.45 | 6.88 | 6.45 | 6.67 | 6.67 | 4.55% | 881,635 |
| Apr 13, 2026 | 5.98 | 6.49 | 5.93 | 6.38 | 6.38 | 6.69% | 905,329 |
| Apr 10, 2026 | 6.43 | 6.50 | 5.95 | 5.98 | 5.98 | -7.00% | 706,457 |
| Apr 9, 2026 | 6.35 | 6.60 | 6.30 | 6.43 | 6.43 | -0.16% | 531,521 |
| Apr 8, 2026 | 6.49 | 6.61 | 6.22 | 6.44 | 6.44 | 2.06% | 1,039,428 |
| Apr 7, 2026 | 5.74 | 6.33 | 5.55 | 6.31 | 6.31 | 9.36% | 1,145,257 |
| Apr 6, 2026 | 5.73 | 5.95 | 5.54 | 5.77 | 5.77 | 0.87% | 5,256,624 |
| Apr 2, 2026 | 5.51 | 5.83 | 5.48 | 5.72 | 5.72 | 0.88% | 625,750 |
| Apr 1, 2026 | 5.62 | 6.07 | 5.61 | 5.67 | 5.67 | -1.22% | 1,145,225 |
| Mar 31, 2026 | 5.86 | 5.93 | 5.21 | 5.74 | 5.74 | 8.92% | 1,390,545 |
| Mar 30, 2026 | 5.47 | 5.52 | 5.01 | 5.27 | 5.27 | -3.48% | 828,107 |
| Mar 27, 2026 | 5.59 | 5.78 | 5.43 | 5.46 | 5.46 | -3.36% | 881,585 |
| Mar 26, 2026 | 5.62 | 6.08 | 5.56 | 5.65 | 5.65 | -1.22% | 800,975 |
| Mar 25, 2026 | 5.67 | 5.96 | 5.67 | 5.72 | 5.72 | 4.00% | 719,343 |
| Mar 24, 2026 | 5.40 | 5.57 | 5.22 | 5.50 | 5.50 | -0.72% | 753,554 |
| Mar 23, 2026 | 5.72 | 5.82 | 5.43 | 5.54 | 5.54 | -1.95% | 737,192 |
| Mar 20, 2026 | 5.79 | 5.82 | 5.53 | 5.65 | 5.65 | -2.42% | 1,982,525 |
| Mar 19, 2026 | 5.66 | 5.91 | 5.50 | 5.79 | 5.79 | 0.61% | 636,338 |
| Mar 18, 2026 | 6.36 | 6.36 | 5.74 | 5.76 | 5.76 | -9.80% | 827,841 |
| Mar 17, 2026 | 6.57 | 6.72 | 6.27 | 6.38 | 6.38 | -2.89% | 652,701 |
| Mar 16, 2026 | 6.77 | 6.89 | 6.50 | 6.57 | 6.57 | -1.35% | 463,435 |
| Mar 13, 2026 | 6.67 | 6.99 | 6.35 | 6.66 | 6.66 | 0.45% | 1,777,759 |
| Mar 12, 2026 | 6.75 | 6.85 | 6.40 | 6.63 | 6.63 | -3.21% | 754,713 |
| Mar 11, 2026 | 7.13 | 7.22 | 6.67 | 6.85 | 6.85 | -4.86% | 718,295 |
| Mar 10, 2026 | 7.47 | 7.65 | 7.04 | 7.20 | 7.20 | -3.23% | 1,431,612 |
| Mar 9, 2026 | 7.00 | 8.00 | 7.00 | 7.44 | 7.44 | 8.61% | 2,033,515 |
| Mar 6, 2026 | 6.51 | 7.09 | 6.50 | 6.85 | 6.85 | 1.33% | 1,512,956 |
| Mar 5, 2026 | 7.11 | 7.11 | 6.66 | 6.76 | 6.76 | -6.63% | 785,082 |
| Mar 4, 2026 | 7.14 | 7.44 | 6.91 | 7.24 | 7.24 | 2.40% | 372,846 |
| Mar 3, 2026 | 6.87 | 7.30 | 6.72 | 7.07 | 7.07 | -0.84% | 564,025 |
| Mar 2, 2026 | 7.02 | 7.19 | 6.72 | 7.13 | 7.13 | -0.70% | 417,790 |
| Feb 27, 2026 | 6.83 | 7.24 | 6.78 | 7.18 | 7.18 | 4.06% | 799,869 |
| Feb 26, 2026 | 6.89 | 6.92 | 6.63 | 6.90 | 6.90 | 0.15% | 428,761 |
| Feb 25, 2026 | 6.72 | 6.99 | 6.59 | 6.89 | 6.89 | 2.99% | 377,668 |
| Feb 24, 2026 | 6.37 | 6.75 | 6.37 | 6.69 | 6.69 | 5.35% | 650,221 |
| Feb 23, 2026 | 6.22 | 6.48 | 6.09 | 6.35 | 6.35 | 0.95% | 609,631 |
| Feb 20, 2026 | 6.22 | 6.39 | 6.05 | 6.29 | 6.29 | 0.32% | 659,594 |
| Feb 19, 2026 | 6.28 | 6.46 | 5.98 | 6.27 | 6.27 | -0.32% | 714,132 |
| Feb 18, 2026 | 6.32 | 6.51 | 6.22 | 6.29 | 6.29 | 0.16% | 914,463 |
| Feb 17, 2026 | 6.32 | 6.42 | 6.03 | 6.28 | 6.28 | -0.48% | 552,227 |
| Feb 13, 2026 | 6.57 | 6.74 | 6.29 | 6.31 | 6.31 | -3.96% | 408,229 |
| Feb 12, 2026 | 6.84 | 6.93 | 6.39 | 6.57 | 6.57 | -3.24% | 527,087 |
| Feb 11, 2026 | 7.03 | 7.05 | 6.62 | 6.79 | 6.79 | -3.55% | 773,488 |
| Feb 10, 2026 | 7.18 | 7.31 | 6.95 | 7.04 | 7.04 | -2.22% | 480,276 |
| Feb 9, 2026 | 7.09 | 7.23 | 6.95 | 7.20 | 7.20 | 0.56% | 994,691 |
| Feb 6, 2026 | 7.05 | 7.55 | 6.88 | 7.16 | 7.16 | 3.92% | 1,741,122 |
| Feb 5, 2026 | 7.25 | 7.49 | 6.73 | 6.89 | 6.89 | -5.23% | 1,211,444 |
| Feb 4, 2026 | 7.58 | 7.58 | 6.96 | 7.27 | 7.27 | -3.32% | 1,036,518 |
| Feb 3, 2026 | 7.62 | 7.91 | 7.45 | 7.52 | 7.52 | -1.57% | 1,369,017 |
| Feb 2, 2026 | 7.37 | 7.82 | 7.35 | 7.64 | 7.64 | 3.10% | 526,908 |
| Jan 30, 2026 | 7.50 | 7.64 | 7.12 | 7.41 | 7.41 | -2.11% | 881,519 |
| Jan 29, 2026 | 7.37 | 7.60 | 7.26 | 7.57 | 7.57 | 1.75% | 510,561 |
| Jan 28, 2026 | 7.54 | 7.68 | 7.31 | 7.44 | 7.44 | -1.33% | 631,681 |
| Jan 27, 2026 | 7.49 | 7.75 | 7.46 | 7.54 | 7.54 | 0.40% | 427,527 |
| Jan 26, 2026 | 7.39 | 7.59 | 7.24 | 7.51 | 7.51 | 0.13% | 408,544 |
| Jan 23, 2026 | 7.60 | 7.83 | 7.31 | 7.50 | 7.50 | -2.34% | 699,213 |
| Jan 22, 2026 | 7.25 | 7.84 | 7.18 | 7.68 | 7.68 | 6.22% | 903,770 |
| Jan 21, 2026 | 7.25 | 7.27 | 7.08 | 7.23 | 7.23 | -0.41% | 1,458,433 |
| Jan 20, 2026 | 7.13 | 7.48 | 7.02 | 7.26 | 7.26 | -1.76% | 1,391,934 |
| Jan 16, 2026 | 7.50 | 7.59 | 7.34 | 7.39 | 7.39 | -1.47% | 1,026,363 |
| Jan 15, 2026 | 7.75 | 7.77 | 7.45 | 7.50 | 7.50 | -2.85% | 882,892 |
| Jan 14, 2026 | 7.37 | 7.78 | 7.36 | 7.72 | 7.72 | 3.90% | 989,949 |
| Jan 13, 2026 | 8.11 | 8.11 | 7.07 | 7.43 | 7.43 | -8.50% | 3,087,781 |
| Jan 12, 2026 | 9.38 | 9.60 | 6.90 | 8.12 | 8.12 | -22.96% | 5,169,475 |
| Jan 9, 2026 | 9.55 | 10.75 | 9.19 | 10.54 | 10.54 | 11.30% | 1,796,359 |
| Jan 8, 2026 | 9.88 | 10.25 | 8.98 | 9.47 | 9.47 | -5.49% | 902,509 |
| Jan 7, 2026 | 9.51 | 10.33 | 9.50 | 10.02 | 10.02 | 5.36% | 1,042,807 |
| Jan 6, 2026 | 9.43 | 9.52 | 9.16 | 9.51 | 9.51 | 0.74% | 895,672 |
| Jan 5, 2026 | 9.54 | 9.61 | 8.93 | 9.44 | 9.44 | -1.77% | 1,011,886 |
| Jan 2, 2026 | 9.95 | 9.95 | 8.93 | 9.61 | 9.61 | -3.22% | 1,164,409 |
| Dec 31, 2025 | 9.71 | 10.02 | 9.65 | 9.93 | 9.93 | 1.95% | 1,075,750 |
| Dec 30, 2025 | 10.22 | 10.27 | 9.66 | 9.74 | 9.74 | -5.16% | 853,705 |
| Dec 29, 2025 | 10.20 | 10.47 | 10.05 | 10.27 | 10.27 | 0.20% | 490,665 |
| Dec 26, 2025 | 10.70 | 10.70 | 10.02 | 10.25 | 10.25 | -2.94% | 522,687 |
| Dec 24, 2025 | 10.42 | 10.76 | 10.42 | 10.56 | 10.56 | 1.15% | 351,758 |
| Dec 23, 2025 | 10.63 | 10.99 | 10.32 | 10.44 | 10.44 | -1.79% | 760,799 |
| Dec 22, 2025 | 10.71 | 10.90 | 10.35 | 10.63 | 10.63 | 2.71% | 1,357,984 |
| Dec 19, 2025 | 10.03 | 10.79 | 9.86 | 10.35 | 10.35 | 3.92% | 10,893,748 |
| Dec 18, 2025 | 9.68 | 10.10 | 9.43 | 9.96 | 9.96 | 9.33% | 2,392,983 |
| Dec 17, 2025 | 9.69 | 9.99 | 9.04 | 9.11 | 9.11 | -6.37% | 1,274,955 |
| Dec 16, 2025 | 9.68 | 9.89 | 9.54 | 9.73 | 9.73 | -0.31% | 711,879 |
| Dec 15, 2025 | 9.98 | 10.56 | 9.64 | 9.76 | 9.76 | -0.10% | 1,418,067 |
| Dec 12, 2025 | 9.78 | 10.02 | 9.48 | 9.77 | 9.77 | -0.31% | 681,920 |
| Dec 11, 2025 | 9.75 | 10.00 | 9.71 | 9.80 | 9.80 | 0.72% | 744,692 |
| Dec 10, 2025 | 9.41 | 9.96 | 9.26 | 9.73 | 9.73 | 2.31% | 993,381 |
| Dec 9, 2025 | 9.45 | 9.68 | 9.12 | 9.51 | 9.51 | 0.63% | 735,532 |
| Dec 8, 2025 | 9.30 | 9.71 | 9.25 | 9.45 | 9.45 | 1.07% | 732,968 |
| Dec 5, 2025 | 9.16 | 9.45 | 9.11 | 9.35 | 9.35 | 2.86% | 920,728 |
| Dec 4, 2025 | 8.57 | 9.21 | 8.39 | 9.09 | 9.09 | 4.97% | 1,178,917 |
| Dec 3, 2025 | 8.30 | 8.72 | 8.30 | 8.66 | 8.66 | 4.09% | 1,357,693 |