Kezar Life Sciences, Inc. (KZR) NASDAQ

7.29

+0(+0.00%)

Updated at May 11 04:00PM

Currency In USD

KZR Historical Return

If you invested $1000 in Kezar Life Sciences, Inc. (KZR) since IPO date, it would be worth $4.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12.81, while $1000 invested 1 year ago would be worth $1,660.59. This corresponds to total returns of -99.59%, -98.72%, 66.06%, respectively, with annualized returns of -49.88%, -58.15%, 66.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KZR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	7.36	7.29	7.29	7.47	7.27	613,310
May 07, 2026	7.43	7.36	7.36	7.45	7.35	176,455
May 06, 2026	7.35	7.38	7.38	7.42	7.35	132,716
May 05, 2026	7.34	7.34	7.34	7.39	7.3	50,362
May 04, 2026	7.33	7.39	7.39	7.4	7.28	91,644
May 01, 2026	7.26	7.33	7.33	7.33	7.26	57,308
April 30, 2026	7.29	7.31	7.31	7.34	7.23	70,219
April 29, 2026	7.27	7.3	7.3	7.33	7.25	67,619
April 28, 2026	7.32	7.31	7.31	7.4	7.25	13,465
April 27, 2026	7.33	7.29	7.29	7.45	7.26	39,905
April 24, 2026	7.28	7.33	7.33	7.4	7.26	35,128
April 23, 2026	7.25	7.27	7.27	7.34	7.25	90,760
April 22, 2026	7.29	7.3	7.3	7.34	7.27	27,658
April 21, 2026	7.26	7.28	7.28	7.38	7.26	58,203
April 20, 2026	7.33	7.29	7.29	7.35	7.21	151,703
April 17, 2026	7.39	7.33	7.33	7.39	7.33	66,485
April 16, 2026	7.38	7.37	7.37	7.51	7.35	164,099
April 15, 2026	7.35	7.38	7.38	7.4	7.34	139,927
April 14, 2026	7.4	7.36	7.36	7.45	7.35	453,488
April 13, 2026	7.38	7.43	7.43	7.5	7.36	47,593
April 10, 2026	7.35	7.37	7.37	7.48	7.35	46,038
April 09, 2026	7.33	7.35	7.35	7.43	7.32	43,612
April 08, 2026	7.42	7.38	7.38	7.5	7.37	112,771
April 07, 2026	7.45	7.39	7.39	7.45	7.37	40,500
April 06, 2026	7.38	7.4	7.4	7.45	7.36	123,212
April 02, 2026	7.36	7.4	7.4	7.55	7.35	53,411
April 01, 2026	7.43	7.4	7.4	7.49	7.37	110,268
March 31, 2026	7.45	7.42	7.42	7.55	7.36	107,445
March 30, 2026	7.3	7.45	7.45	7.55	7.25	1.08M
March 27, 2026	6.32	6.2	6.2	6.35	6.08	27,268
March 26, 2026	6.48	6.35	6.35	6.68	6.35	21,931
March 25, 2026	6.29	6.48	6.48	6.68	6.29	11,368
March 24, 2026	6.49	6.41	6.41	6.63	6.38	19,733
March 23, 2026	6.41	6.43	6.43	6.52	6.41	25,592
March 20, 2026	6.62	6.43	6.43	6.79	6.35	48,401
March 19, 2026	6.71	6.7	6.7	6.78	6.62	13,353
March 18, 2026	6.8	6.81	6.81	6.91	6.8	5,455
March 17, 2026	6.84	6.81	6.81	6.96	6.8	7,298
March 16, 2026	6.84	6.9	6.9	6.96	6.82	9,906
March 13, 2026	7.25	6.85	6.85	7.25	6.82	10,766
March 12, 2026	7.01	7.18	7.18	7.23	7.01	32,377
March 11, 2026	7.05	7.02	7.02	7.12	6.76	2,922
March 10, 2026	7.04	7.13	7.13	7.21	7.02	26,661
March 09, 2026	6.87	7	7	7.08	6.85	6,247
March 06, 2026	6.7	6.94	6.94	7.02	6.63	26,421
March 05, 2026	7.21	6.83	6.83	7.24	6.75	66,119
March 04, 2026	7.1	7.31	7.31	7.45	7.1	62,655
March 03, 2026	7.07	7.1	7.1	7.2	7.04	26,285
March 02, 2026	6.66	7.07	7.07	7.14	6.66	110,447
February 27, 2026	6.7	6.7	6.7	6.78	6.69	12,233
February 26, 2026	6.76	6.7	6.7	6.83	6.65	21,623
February 25, 2026	6.68	6.76	6.76	6.79	6.68	23,471
February 24, 2026	6.85	6.78	6.78	6.85	6.68	18,921
February 23, 2026	6.86	6.76	6.76	6.86	6.69	34,927
February 20, 2026	6.66	6.83	6.83	6.84	6.66	52,829
February 19, 2026	6.52	6.7	6.7	6.8	6.52	87,500
February 18, 2026	6.32	6.53	6.53	6.66	6.32	96,300
February 17, 2026	6.3	6.32	6.32	6.44	6.26	53,400
February 13, 2026	6.24	6.3	6.3	6.36	6.23	41,500
February 12, 2026	6.34	6.3	6.3	6.4	6.21	49,814