5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-8.91%
3 MONTH PERFORMANCE
-91.87%
6 MONTH PERFORMANCE
+18.42%
YEAR-TO-DATE PERFORMANCE
+0.45%
1 YEAR PERFORMANCE
-28.95%
Kezar Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.74 | $6.63 (-1.68%) | $6.82 | $6.63 | 9,090 | |
| 12/31/2024 | $6.77 | $6.72 (-0.74%) | $6.80 | $6.56 | 43,602 | $490.31 M |
| 12/30/2024 | $6.53 | $6.82 (4.44%) | $6.82 | $6.48 | 46,032 | $497.60 M |
| 12/27/2024 | $6.87 | $6.64 (-3.35%) | $6.87 | $6.55 | 42,204 | $484.47 M |
| 12/26/2024 | $6.55 | $6.84 (4.43%) | $6.95 | $6.46 | 36,906 | $499.06 M |
| 12/24/2024 | $6.40 | $6.56 (2.5%) | $6.56 | $6.33 | 12,700 | $478.63 M |
| 12/23/2024 | $6.38 | $6.44 (0.94%) | $6.62 | $6.27 | 60,700 | $469.88 M |
| 12/20/2024 | $6.49 | $6.38 (-1.69%) | $6.75 | $6.35 | 75,106 | $465.50 M |
| 12/19/2024 | $6.26 | $6.52 (4.15%) | $6.68 | $6.16 | 78,600 | $475.71 M |
| 12/18/2024 | $6.50 | $6.29 (-3.23%) | $6.53 | $6.24 | 66,428 | $458.93 M |
| 12/17/2024 | $6.51 | $6.52 (0.15%) | $6.63 | $6.50 | 34,600 | $475.71 M |
| 12/16/2024 | $6.80 | $6.58 (-3.24%) | $6.89 | $6.51 | 36,290 | $480.09 M |
| 12/13/2024 | $6.79 | $6.75 (-0.59%) | $6.96 | $6.72 | 28,731 | $492.49 M |
| 12/12/2024 | $7.04 | $6.78 (-3.69%) | $7.04 | $6.75 | 30,934 | $494.68 M |
| 12/11/2024 | $7.00 | $6.89 (-1.57%) | $7.02 | $6.82 | 40,620 | $502.71 M |
| 12/10/2024 | $6.98 | $6.95 (-0.43%) | $7.05 | $6.87 | 43,059 | $507.09 M |
| 12/09/2024 | $6.91 | $6.95 (0.58%) | $7.01 | $6.83 | 26,000 | $507.09 M |
| 12/06/2024 | $7.10 | $6.80 (-4.23%) | $7.10 | $6.80 | 76,762 | $496.14 M |
| 12/05/2024 | $7.09 | $6.95 (-1.97%) | $7.25 | $6.92 | 67,500 | $507.09 M |
| 12/04/2024 | $7.27 | $7.05 (-3.03%) | $7.27 | $7.02 | 46,846 | $514.38 M |
| 12/03/2024 | $7.33 | $7.07 (-3.55%) | $7.39 | $6.93 | 377,500 | $515.84 M |
| 12/02/2024 | $7.40 | $7.41 (0.14%) | $7.60 | $7.40 | 47,000 | $540.65 M |
| 11/29/2024 | $7.30 | $7.47 (2.33%) | $7.50 | $7.30 | 18,820 | $545.03 M |
| 11/27/2024 | $7.44 | $7.40 (-0.54%) | $7.51 | $7.39 | 16,049 | $539.92 M |
| 11/26/2024 | $7.43 | $7.43 (0%) | $7.58 | $7.42 | 15,708 | $542.11 M |
| 11/25/2024 | $7.61 | $7.47 (-1.84%) | $7.61 | $7.39 | 20,000 | $545.03 M |
| 11/22/2024 | $7.50 | $7.50 (0%) | $7.60 | $7.41 | 46,013 | $547.22 M |
| 11/21/2024 | $7.50 | $7.62 (1.6%) | $7.65 | $7.47 | 58,513 | $555.97 M |
| 11/20/2024 | $7.48 | $7.49 (0.13%) | $7.58 | $7.45 | 107,204 | $546.49 M |
| 11/19/2024 | $7.51 | $7.38 (-1.73%) | $7.64 | $7.21 | 88,542 | $538.46 M |
| 11/18/2024 | $7.43 | $7.39 (-0.54%) | $7.65 | $7.31 | 60,800 | $539.19 M |
| 11/15/2024 | $7.45 | $7.46 (0.13%) | $7.51 | $7.29 | 46,674 | $544.30 M |
| 11/14/2024 | $7.54 | $7.52 (-0.27%) | $7.59 | $7.41 | 14,833 | $548.68 M |
| 11/13/2024 | $7.26 | $7.54 (3.86%) | $7.60 | $7.26 | 35,900 | $550.14 M |
| 11/12/2024 | $7.36 | $7.49 (1.77%) | $7.56 | $7.34 | 42,335 | $546.49 M |
| 11/11/2024 | $7.35 | $7.44 (1.22%) | $7.50 | $7.31 | 35,900 | $542.84 M |
| 11/08/2024 | $7.43 | $7.37 (-0.81%) | $7.45 | $7.27 | 28,900 | $536.87 M |
| 11/07/2024 | $7.44 | $7.41 (-0.4%) | $7.55 | $7.35 | 27,600 | $539.79 M |
| 11/06/2024 | $7.30 | $7.43 (1.78%) | $7.50 | $7.14 | 62,800 | $541.24 M |
| 11/05/2024 | $7.04 | $7.30 (3.69%) | $7.30 | $7.01 | 28,300 | $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 |