5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
-30.56%
6 MONTH PERFORMANCE
-37.59%
YEAR-TO-DATE PERFORMANCE
-33.04%
1 YEAR PERFORMANCE
-94.74%
Kezar Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.51 | $4.50 (-0.22%) | $4.69 | $4.48 | 8,946 | $32.85 M |
| 05/01/2025 | $4.51 | $4.40 (-2.44%) | $4.62 | $4.40 | 5,237 | $32.12 M |
| 04/30/2025 | $4.45 | $4.38 (-1.57%) | $4.45 | $4.38 | 4,236 | $31.97 M |
| 04/29/2025 | $4.46 | $4.39 (-1.57%) | $4.66 | $4.35 | 5,261 | $32.05 M |
| 04/28/2025 | $4.70 | $4.33 (-7.87%) | $4.75 | $4.33 | 12,100 | $31.61 M |
| 04/25/2025 | $4.72 | $4.70 (-0.42%) | $4.72 | $4.70 | 5,419 | $34.31 M |
| 04/24/2025 | $4.57 | $4.75 (3.94%) | $4.81 | $4.52 | 26,240 | $34.68 M |
| 04/23/2025 | $4.60 | $4.58 (-0.43%) | $4.70 | $4.52 | 7,528 | $33.43 M |
| 04/22/2025 | $4.29 | $4.50 (4.9%) | $4.56 | $4.29 | 15,915 | $32.85 M |
| 04/21/2025 | $4.10 | $4.15 (1.22%) | $4.26 | $4.01 | 23,136 | $30.30 M |
| 04/17/2025 | $4.14 | $4.16 (0.48%) | $4.32 | $4.11 | 6,500 | $30.37 M |
| 04/16/2025 | $4.12 | $4.06 (-1.46%) | $4.40 | $4.05 | 18,606 | $29.64 M |
| 04/15/2025 | $4.31 | $4.11 (-4.64%) | $4.46 | $4.08 | 32,000 | $30.00 M |
| 04/14/2025 | $3.99 | $4.32 (8.27%) | $4.45 | $3.98 | 24,300 | $31.54 M |
| 04/11/2025 | $3.95 | $3.95 (0%) | $4.08 | $3.66 | 23,120 | $28.84 M |
| 04/10/2025 | $4.02 | $3.95 (-1.74%) | $4.14 | $3.90 | 17,400 | $28.84 M |
| 04/09/2025 | $3.96 | $4.10 (3.54%) | $4.20 | $3.80 | 59,400 | $29.93 M |
| 04/08/2025 | $4.30 | $4.02 (-6.51%) | $4.32 | $4.01 | 3,635 | $29.35 M |
| 04/07/2025 | $4.17 | $4.35 (4.32%) | $4.36 | $3.96 | 17,200 | $31.76 M |
| 04/04/2025 | $4.47 | $4.12 (-7.83%) | $4.47 | $3.62 | 69,300 | $30.08 M |
| 04/03/2025 | $4.36 | $4.50 (3.21%) | $4.60 | $4.13 | 34,100 | $32.85 M |
| 04/02/2025 | $4.51 | $4.60 (2%) | $4.70 | $4.51 | 8,800 | $33.58 M |
| 04/01/2025 | $4.64 | $4.51 (-2.8%) | $4.77 | $4.36 | 32,522 | $32.92 M |
| 03/31/2025 | $4.95 | $4.88 (-1.41%) | $4.97 | $4.54 | 33,900 | $35.62 M |
| 03/28/2025 | $5.18 | $4.92 (-5.02%) | $5.23 | $4.90 | 36,002 | $35.92 M |
| 03/27/2025 | $5.11 | $5.13 (0.39%) | $5.30 | $5.04 | 9,100 | $37.45 M |
| 03/26/2025 | $5.65 | $5.17 (-8.5%) | $5.65 | $5.01 | 34,017 | $37.74 M |
| 03/25/2025 | $5.68 | $5.64 (-0.7%) | $5.75 | $5.28 | 107,400 | $41.17 M |
| 03/24/2025 | $6.20 | $6.16 (-0.65%) | $6.37 | $6.00 | 106,300 | $44.97 M |
| 03/21/2025 | $5.65 | $5.89 (4.25%) | $6.07 | $5.65 | 6,008 | $429.75 M |
| 03/20/2025 | $5.88 | $5.58 (-5.1%) | $5.88 | $5.52 | 6,045 | $407.13 M |
| 03/19/2025 | $5.76 | $5.83 (1.22%) | $5.84 | $5.68 | 4,030 | $425.37 M |
| 03/18/2025 | $5.78 | $5.78 (0%) | $6.01 | $5.78 | 7,700 | $421.72 M |
| 03/17/2025 | $5.85 | $5.87 (0.34%) | $5.95 | $5.81 | 2,300 | $428.29 M |
| 03/14/2025 | $5.82 | $5.87 (0.86%) | $6.07 | $5.78 | 4,143 | $428.29 M |
| 03/13/2025 | $5.82 | $5.83 (0.17%) | $5.91 | $5.76 | 5,600 | $425.37 M |
| 03/12/2025 | $5.76 | $5.86 (1.74%) | $5.96 | $5.76 | 10,122 | $427.56 M |
| 03/11/2025 | $5.87 | $5.75 (-2.04%) | $6.05 | $5.65 | 25,320 | $419.53 M |
| 03/10/2025 | $6.02 | $5.76 (-4.32%) | $6.21 | $5.76 | 14,000 | $420.26 M |
| 03/07/2025 | $6.07 | $6.10 (0.49%) | $6.21 | $6.02 | 24,432 | $445.07 M |
| 03/06/2025 | $5.93 | $6.08 (2.53%) | $6.14 | $5.77 | 8,900 | $443.61 M |
| 03/05/2025 | $5.92 | $5.86 (-1.01%) | $6.10 | $5.74 | 10,800 | $427.56 M |
| 03/04/2025 | $5.66 | $5.80 (2.47%) | $5.87 | $5.51 | 21,519 | $423.18 M |
| 03/03/2025 | $5.71 | $5.70 (-0.18%) | $5.97 | $5.65 | 34,100 | $415.88 M |
| 02/28/2025 | $6.00 | $5.71 (-4.83%) | $6.00 | $5.51 | 123,700 | $416.61 M |
| 02/27/2025 | $6.00 | $5.89 (-1.83%) | $6.20 | $5.81 | 64,400 | $429.75 M |
| 02/26/2025 | $6.06 | $6.06 (0%) | $6.23 | $5.97 | 22,640 | $442.15 M |
| 02/25/2025 | $6.18 | $6.05 (-2.1%) | $6.29 | $6.02 | 5,100 | $441.42 M |
| 02/24/2025 | $6.18 | $6.18 (0%) | $6.27 | $5.97 | 27,518 | $450.91 M |
| 02/21/2025 | $6.40 | $6.05 (-5.47%) | $6.40 | $6.05 | 9,107 | $441.42 M |
| 02/20/2025 | $6.37 | $6.40 (0.47%) | $6.50 | $6.31 | 34,528 | $466.96 M |
| 02/19/2025 | $6.13 | $6.30 (2.77%) | $6.57 | $6.12 | 49,700 | $459.66 M |
| 02/18/2025 | $5.92 | $5.90 (-0.34%) | $5.99 | $5.86 | 15,945 | $430.48 M |
| 02/14/2025 | $5.87 | $5.89 (0.34%) | $6.02 | $5.87 | 35,100 | $429.75 M |
| 02/13/2025 | $5.86 | $5.87 (0.17%) | $5.99 | $5.86 | 42,700 | $428.29 M |
| 02/12/2025 | $5.97 | $5.90 (-1.17%) | $6.44 | $5.85 | 36,600 | $430.48 M |
| 02/11/2025 | $6.05 | $6.10 (0.83%) | $6.18 | $6.03 | 27,309 | $445.07 M |
| 02/10/2025 | $6.15 | $6.08 (-1.14%) | $6.29 | $6.08 | 16,800 | $443.61 M |
| 02/07/2025 | $6.29 | $6.16 (-2.07%) | $6.48 | $6.15 | 11,140 | $449.45 M |
| 02/06/2025 | $6.30 | $6.36 (0.95%) | $6.40 | $6.24 | 49,319 | $464.04 M |
| 02/05/2025 | $6.36 | $6.39 (0.47%) | $6.62 | $6.22 | 35,701 | $466.23 M |
| 02/04/2025 | $6.29 | $6.24 (-0.79%) | $6.47 | $6.16 | 39,400 | $455.28 M |
| 02/03/2025 | $6.52 | $6.22 (-4.6%) | $6.52 | $6.22 | 24,047 | $453.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
