-
5 DAY PERFORMANCE
-2.15% -
1 MONTH PERFORMANCE
-90.86% -
3 MONTH PERFORMANCE
+24.62% -
6 MONTH PERFORMANCE
-14.94% -
YEAR-TO-DATE PERFORMANCE
-23.02% -
1 YEAR PERFORMANCE
-13.73%
Kezar Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $7.04 | $7.30 (3.69%) | $7.30 | $7.01 | 28,245 | $531.77 M |
| 11/04/2024 | $7.12 | $7.09 (-0.42%) | $7.30 | $6.95 | 61,846 | $516.48 M |
| 11/01/2024 | $7.34 | $7.21 (-1.77%) | $7.74 | $7.00 | 126,007 | $525.22 M |
| 10/31/2024 | $7.65 | $7.45 (-2.61%) | $8.17 | $7.23 | 252,587 | $542.70 M |
| 10/30/2024 | $7.20 | $8.19 (13.75%) | $8.45 | $6.85 | 166,400 | $596.61 M |
| 10/29/2024 | $77.30 | $75.00 (-2.98%) | $79.90 | $73.00 | 95,612 | $5.46 B |
| 10/28/2024 | $76.00 | $77.30 (1.71%) | $81.80 | $76.00 | 113,602 | $5.63 B |
| 10/25/2024 | $80.00 | $78.60 (-1.75%) | $80.00 | $78.00 | 13,295 | $57.23 M |
| 10/24/2024 | $78.20 | $80.20 (2.56%) | $80.50 | $78.20 | 41,945 | $58.41 M |
| 10/23/2024 | $77.00 | $80.30 (4.29%) | $81.00 | $77.00 | 10,304 | $58.50 M |
| 10/22/2024 | $78.10 | $78.00 (-0.13%) | $79.20 | $77.50 | 12,310 | $56.82 M |
| 10/21/2024 | $82.30 | $79.20 (-3.77%) | $82.30 | $78.20 | 18,267 | $57.72 M |
| 10/18/2024 | $80.70 | $82.40 (2.11%) | $82.40 | $79.00 | 23,810 | $60.01 M |
| 10/17/2024 | $86.00 | $81.60 (-5.12%) | $86.00 | $78.00 | 124,061 | $59.44 M |
| 10/16/2024 | $86.00 | $89.50 (4.07%) | $89.50 | $86.00 | 24,813 | $65.18 M |
| 10/15/2024 | $86.00 | $87.00 (1.16%) | $87.20 | $85.50 | 24,472 | $63.38 M |
| 10/14/2024 | $85.50 | $87.00 (1.75%) | $87.80 | $85.50 | 37,140 | $63.38 M |
| 10/11/2024 | $85.10 | $84.80 (-0.35%) | $86.60 | $84.40 | 24,010 | $61.74 M |
| 10/10/2024 | $87.90 | $85.40 (-2.84%) | $90.50 | $85.00 | 181,210 | $62.18 M |
| 10/09/2024 | $91.30 | $86.40 (-5.37%) | $91.80 | $84.10 | 433,441 | $62.96 M |
| 10/08/2024 | $78.00 | $74.00 (-5.13%) | $81.10 | $73.60 | 566,240 | $53.91 M |
| 10/07/2024 | $77.00 | $77.40 (0.52%) | $78.30 | $74.30 | 58,930 | $56.38 M |
| 10/04/2024 | $81.10 | $79.80 (-1.6%) | $83.00 | $70.30 | 130,476 | $58.09 M |
| 10/03/2024 | $82.00 | $82.60 (0.73%) | $86.00 | $80.60 | 96,084 | $60.14 M |
| 10/02/2024 | $79.10 | $83.00 (4.93%) | $84.00 | $79.10 | 203,632 | $60.46 M |
| 10/01/2024 | $76.50 | $79.10 (3.4%) | $82.00 | $76.00 | 319,727 | $57.61 M |
| 09/30/2024 | $6.15 | $7.73 (25.69%) | $8.26 | $6.10 | 1.62 M | $56.32 M |
| 09/27/2024 | $5.33 | $5.44 (2.06%) | $5.49 | $5.31 | 55,700 | $39.62 M |
| 09/26/2024 | $5.30 | $5.29 (-0.19%) | $5.47 | $5.20 | 57,298 | $38.50 M |
| 09/25/2024 | $5.40 | $5.49 (1.67%) | $5.58 | $5.30 | 66,392 | $39.99 M |
| 09/24/2024 | $5.63 | $5.52 (-1.95%) | $5.72 | $5.45 | 34,671 | $40.21 M |
| 09/23/2024 | $5.71 | $5.67 (-0.7%) | $5.80 | $5.63 | 19,211 | $41.27 M |
| 09/20/2024 | $5.89 | $5.71 (-3.06%) | $5.89 | $5.70 | 30,250 | $41.57 M |
| 09/19/2024 | $5.70 | $5.83 (2.28%) | $5.92 | $5.70 | 38,750 | $42.44 M |
| 09/18/2024 | $5.75 | $5.76 (0.17%) | $5.86 | $5.66 | 41,592 | $41.99 M |
| 09/17/2024 | $5.72 | $5.75 (0.52%) | $5.89 | $5.60 | 48,145 | $41.89 M |
| 09/16/2024 | $5.74 | $5.73 (-0.17%) | $5.95 | $5.67 | 10,960 | $41.74 M |
| 09/13/2024 | $5.68 | $5.70 (0.35%) | $5.86 | $5.66 | 19,644 | $41.52 M |
| 09/12/2024 | $5.80 | $5.67 (-2.24%) | $5.80 | $5.61 | 31,942 | $41.30 M |
| 09/11/2024 | $5.50 | $5.78 (5.09%) | $5.79 | $5.50 | 36,380 | $42.10 M |
| 09/10/2024 | $5.66 | $5.60 (-1.06%) | $5.76 | $5.57 | 35,171 | $40.79 M |
| 09/09/2024 | $5.70 | $5.67 (-0.53%) | $5.87 | $5.61 | 14,351 | $41.33 M |
| 09/06/2024 | $5.76 | $5.60 (-2.78%) | $5.80 | $5.56 | 24,432 | $40.76 M |
| 09/05/2024 | $5.70 | $5.80 (1.75%) | $5.94 | $5.70 | 4,870 | $42.24 M |
| 09/04/2024 | $5.80 | $5.66 (-2.41%) | $6.00 | $5.66 | 13,580 | $41.19 M |
| 09/03/2024 | $6.07 | $5.80 (-4.45%) | $6.14 | $5.63 | 26,150 | $42.25 M |
| 08/30/2024 | $5.92 | $6.01 (1.52%) | $6.17 | $5.92 | 9,882 | $43.75 M |
| 08/29/2024 | $6.30 | $5.98 (-5.08%) | $6.50 | $5.91 | 47,601 | $43.56 M |
| 08/28/2024 | $6.40 | $6.14 (-4.06%) | $6.72 | $6.07 | 20,037 | $44.76 M |
| 08/27/2024 | $6.80 | $6.36 (-6.47%) | $6.80 | $6.35 | 15,590 | $46.36 M |
| 08/26/2024 | $6.27 | $6.80 (8.45%) | $6.89 | $6.23 | 105,481 | $49.51 M |
| 08/23/2024 | $6.20 | $6.29 (1.45%) | $6.46 | $6.17 | 25,823 | $45.80 M |
| 08/22/2024 | $6.33 | $6.11 (-3.48%) | $6.33 | $6.10 | 8,951 | $44.53 M |
| 08/21/2024 | $6.01 | $6.31 (4.99%) | $6.31 | $6.01 | 23,700 | $45.99 M |
| 08/20/2024 | $5.90 | $6.01 (1.86%) | $6.12 | $5.83 | 34,914 | $43.74 M |
| 08/19/2024 | $6.06 | $6.12 (0.99%) | $6.23 | $6.01 | 32,090 | $44.56 M |
| 08/16/2024 | $6.41 | $6.13 (-4.37%) | $6.41 | $6.02 | 18,860 | $44.68 M |
| 08/15/2024 | $6.02 | $6.25 (3.82%) | $6.40 | $5.94 | 57,980 | $45.50 M |
| 08/14/2024 | $6.00 | $6.10 (1.67%) | $6.20 | $5.64 | 89,392 | $44.40 M |
| 08/13/2024 | $5.91 | $5.80 (-1.86%) | $6.13 | $5.70 | 29,790 | $42.27 M |
| 08/12/2024 | $5.99 | $5.91 (-1.34%) | $6.00 | $5.60 | 24,730 | $43.04 M |
| 08/09/2024 | $5.90 | $5.64 (-4.41%) | $5.90 | $5.53 | 25,392 | $41.08 M |
| 08/08/2024 | $5.80 | $5.77 (-0.52%) | $5.92 | $5.67 | 14,677 | $42.03 M |
| 08/07/2024 | $5.89 | $5.67 (-3.74%) | $5.92 | $5.52 | 24,202 | $41.27 M |
| 08/06/2024 | $6.20 | $5.80 (-6.45%) | $6.20 | $5.68 | 25,652 | $42.22 M |
| 08/05/2024 | $5.79 | $5.85 (1.04%) | $5.93 | $5.65 | 22,350 | $42.59 M |