Skip to main content
Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.390
-0.010 (-0.71%)
At close: Dec 5, 2025, 4:00 PM EST
1.410
+0.020 (1.44%)
After-hours: Dec 5, 2025, 7:05 PM EST

Zentalis Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.411.421.391.391.39-0.71%393,351
Dec 4, 20251.361.411.361.401.401.45%633,318
Dec 3, 20251.351.381.311.381.382.99%474,365
Dec 2, 20251.351.371.311.341.34-2.19%588,185
Dec 1, 20251.411.421.361.371.37-4.20%363,889
Nov 28, 20251.441.461.421.431.43-0.69%289,002
Nov 26, 20251.421.461.421.441.44-397,528
Nov 25, 20251.371.441.371.441.443.60%388,399
Nov 24, 20251.341.401.331.391.393.73%581,951
Nov 21, 20251.301.351.281.341.343.08%388,898
Nov 20, 20251.361.391.281.301.30-2.26%610,254
Nov 19, 20251.361.371.331.331.33-2.21%360,130
Nov 18, 20251.331.411.301.361.363.03%464,997
Nov 17, 20251.331.431.321.321.32-0.75%1,110,950
Nov 14, 20251.301.361.281.331.330.76%434,732
Nov 13, 20251.351.371.311.321.32-1.49%497,464
Nov 12, 20251.381.381.321.341.34-4.29%727,221
Nov 11, 20251.251.411.251.401.406.06%860,596
Nov 10, 20251.311.351.291.321.323.13%378,262
Nov 7, 20251.281.321.211.281.28-1.54%1,076,331
Nov 6, 20251.331.371.271.301.30-2.99%1,017,409
Nov 5, 20251.321.381.301.341.341.52%408,018
Nov 4, 20251.401.431.311.321.32-8.33%1,053,285
Nov 3, 20251.491.541.431.441.44-4.00%631,034
Oct 31, 20251.461.511.451.501.501.01%427,999
Oct 30, 20251.511.581.481.491.49-2.94%893,137
Oct 29, 20251.691.691.501.531.53-10.53%1,782,160
Oct 28, 20251.721.771.691.711.71-0.58%408,208
Oct 27, 20251.731.821.671.721.720.58%426,127
Oct 24, 20251.681.731.641.711.714.27%484,472
Oct 23, 20251.621.651.611.641.640.61%400,281
Oct 22, 20251.601.651.551.631.63-0.61%694,092
Oct 21, 20251.571.671.531.641.645.81%906,200
Oct 20, 20251.521.581.501.551.554.03%537,319
Oct 17, 20251.541.571.491.491.49-4.49%800,022
Oct 16, 20251.621.691.531.561.56-1.89%831,906
Oct 15, 20251.561.651.541.591.593.25%1,436,566
Oct 14, 20251.601.631.531.541.54-4.94%1,016,156
Oct 13, 20251.701.721.611.621.62-3.57%439,566
Oct 10, 20251.841.841.671.681.68-7.18%655,985
Oct 9, 20251.681.831.651.811.8110.37%986,348
Oct 8, 20251.571.681.571.641.645.81%573,158
Oct 7, 20251.601.611.531.551.55-2.52%1,014,285
Oct 6, 20251.631.681.581.591.59-1.24%441,253
Oct 3, 20251.671.691.601.611.61-3.01%740,823
Oct 2, 20251.541.671.541.661.667.79%458,681
Oct 1, 20251.521.571.511.541.541.99%423,248
Sep 30, 20251.471.591.471.511.511.34%505,436
Sep 29, 20251.561.581.471.491.49-3.87%1,205,748
Sep 26, 20251.521.591.491.551.554.03%898,828
Sep 25, 20251.501.571.491.491.49-1.97%526,438
Sep 24, 20251.501.651.501.521.521.33%1,477,369
Sep 23, 20251.521.541.461.501.50-1.32%323,251
Sep 22, 20251.511.571.491.521.52-353,969
Sep 19, 20251.491.571.471.521.522.01%1,070,934
Sep 18, 20251.411.521.411.491.494.93%533,688
Sep 17, 20251.411.501.411.421.42-550,569
Sep 16, 20251.451.461.401.421.42-2.07%610,634
Sep 15, 20251.491.501.411.451.45-2.68%745,474
Sep 12, 20251.541.581.491.491.49-4.49%505,455
Sep 11, 20251.461.581.461.561.566.85%776,550
Sep 10, 20251.601.601.461.461.46-8.75%818,154
Sep 9, 20251.631.651.591.601.60-1.84%388,413
Sep 8, 20251.751.751.631.631.63-6.86%398,622
Sep 5, 20251.771.791.711.751.75-1.13%422,761
Sep 4, 20251.711.791.601.771.773.51%1,096,539
Sep 3, 20251.691.821.681.711.71-0.58%417,748
Sep 2, 20251.701.821.651.721.721.78%584,666
Aug 29, 20251.791.791.681.691.69-3.98%560,362
Aug 28, 20251.811.821.741.761.76-3.30%455,861
Aug 27, 20251.912.021.811.821.82-1.62%774,011
Aug 26, 20251.831.951.781.851.851.65%663,099
Aug 25, 20251.981.981.811.821.82-8.54%977,364
Aug 22, 20251.872.051.841.991.996.42%1,093,858
Aug 21, 20251.601.941.581.871.8714.02%2,619,951
Aug 20, 20251.601.661.581.641.643.14%659,456
Aug 19, 20251.611.661.551.591.59-3.05%821,251
Aug 18, 20251.591.651.571.641.643.14%1,089,139
Aug 15, 20251.501.701.501.591.597.43%1,483,909
Aug 14, 20251.491.521.471.481.48-0.67%708,245
Aug 13, 20251.431.521.421.491.495.67%630,692
Aug 12, 20251.411.421.361.411.410.71%589,212
Aug 11, 20251.451.461.391.401.40-2.78%519,502
Aug 8, 20251.461.551.421.441.44-0.69%497,237
Aug 7, 20251.391.501.371.451.455.07%1,138,783
Aug 6, 20251.391.411.351.381.38-2.13%385,798
Aug 5, 20251.391.451.391.411.411.44%492,076
Aug 4, 20251.351.411.331.391.393.73%381,050
Aug 1, 20251.341.391.311.341.34-2.90%416,410
Jul 31, 20251.371.431.371.381.38-612,048
Jul 30, 20251.351.481.351.381.382.22%514,844
Jul 29, 20251.441.451.341.351.35-6.25%709,827
Jul 28, 20251.481.491.441.441.44-2.04%335,301
Jul 25, 20251.471.481.421.471.47-440,585
Jul 24, 20251.501.521.461.471.47-2.65%295,311
Jul 23, 20251.461.521.431.511.515.59%563,067
Jul 22, 20251.391.461.381.431.432.88%641,674
Jul 21, 20251.421.481.381.391.39-1.42%598,499
Jul 18, 20251.431.491.411.411.41-2.08%412,850
Jul 17, 20251.391.451.381.441.443.60%840,182