LENZ Therapeutics, Inc. - LENZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	39.11	40.91	40.91	41.22	37.9	625,358
August 13, 2025	36.75	39.36	39.36	39.39	35.92	627,800
August 12, 2025	39.2	36.33	36.33	40.35	34.88	888,214
August 11, 2025	39.27	38.77	38.77	40.95	36.45	2.77M
August 08, 2025	34.17	34.68	34.68	35.57	32	1.15M
August 07, 2025	31.23	32.12	32.12	32.25	30.55	467,584
August 06, 2025	30.24	30.17	30.17	30.71	29.13	301,113
August 05, 2025	29.53	30.48	30.48	31.51	29.53	732,426
August 04, 2025	31.18	29.33	29.33	31.2	27.79	381,939
August 01, 2025	30.01	29.96	29.96	31.59	29	1.57M
July 31, 2025	30.55	29.77	29.77	31.41	29.71	281,000
July 30, 2025	31.59	30.76	30.76	32.56	30.67	330,000
July 29, 2025	31.87	31.67	31.67	32.49	31.02	358,006
July 28, 2025	33.35	31.51	31.51	34.86	31.39	287,000
July 25, 2025	33.35	31.62	31.62	33.35	30.85	253,177
July 24, 2025	33.07	33.4	33.4	34.44	33	160,407
July 23, 2025	33.05	33.05	33.05	33.83	32.42	252,064
July 22, 2025	33.75	32.98	32.98	34.11	32.72	116,129
July 21, 2025	33.71	33.58	33.58	34.9	33.51	120,700
July 18, 2025	35.35	33.73	33.73	35.49	33.65	288,046
July 17, 2025	35.04	34.57	34.57	35.87	34.24	281,016
July 16, 2025	33.01	35.19	35.19	35.31	32.45	324,900
July 15, 2025	33.6	32.75	32.75	34.21	31.88	462,639
July 14, 2025	34.62	33.73	33.73	35.67	33.67	229,532
July 11, 2025	34	34.69	34.69	35.95	34	494,300
July 10, 2025	34.74	34.26	34.26	35.5	32.52	653,800
July 09, 2025	31.98	34.82	34.82	34.94	31.01	383,804
July 08, 2025	31.88	31.36	31.36	32.09	31.02	127,400
July 07, 2025	32.63	31.48	31.48	32.63	30.57	168,300
July 03, 2025	31.27	32.53	32.53	32.78	30.86	103,400
July 02, 2025	29.75	30.96	30.96	31.25	29.7	161,459
July 01, 2025	29.07	30.05	30.05	31.45	28.8	249,968
June 30, 2025	30.25	29.31	29.31	30.68	29.2	127,400
June 27, 2025	30.27	30.18	30.18	30.8	29.65	1.29M
June 26, 2025	29.73	30.11	30.11	30.21	29.12	449,513
June 25, 2025	29.71	29.52	29.52	30.1	28.45	294,500
June 24, 2025	31	29.78	29.78	32.02	29.02	285,105
June 23, 2025	29.73	30.48	30.48	30.99	29.43	181,657
June 20, 2025	30.23	29.94	29.94	30.71	29.22	566,000
June 18, 2025	29.1	30.03	30.03	30.76	28.68	368,600
June 17, 2025	28.47	28.96	28.96	29.36	27.91	187,319
June 16, 2025	29.59	28.82	28.82	29.93	28.16	186,647
June 13, 2025	28.8	29	29	29.52	28.57	156,505
June 12, 2025	29.88	29.58	29.58	30.43	29	228,100
June 11, 2025	28.15	30	30	30.36	28	511,900
June 10, 2025	31.2	28.08	28.08	32.08	27.77	959,109
June 09, 2025	32.54	31.22	31.22	33.42	28.15	440,615
June 06, 2025	30.89	31.96	31.96	32.01	30.34	476,617
June 05, 2025	29.12	30.3	30.3	31.06	28.39	156,287
June 04, 2025	29.72	29.19	29.19	30.23	29.16	83,344
June 03, 2025	29.4	29.77	29.77	30.23	28.84	152,200
June 02, 2025	29.51	29.16	29.16	29.88	28.46	172,419
May 30, 2025	29.31	29.2	29.2	29.78	28.51	159,800
May 29, 2025	29.21	29.53	29.53	30.09	28.55	149,168
May 28, 2025	29.4	28.71	28.71	29.84	28.14	214,500
May 27, 2025	28.99	29.4	29.37	30.14	28.5	160,889
May 23, 2025	27.49	28.18	28.18	28.54	27.49	85,264
May 22, 2025	27.97	28.22	28.22	28.81	27.97	76,714
May 21, 2025	28.19	28.16	28.16	28.74	27.35	130,563
May 20, 2025	28.17	28.73	28.73	29.04	27.84	91,001

LENZ Therapeutics, Inc. (LENZ) NASDAQ