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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	41.58	42.23	42.23	42.65	40.78	376,400
September 16, 2025	40.26	41.29	41.29	41.48	40	232,362
September 15, 2025	41.59	40.01	40.01	41.8	39.68	315,808
September 12, 2025	40.82	41.34	41.34	41.61	39.62	348,141
September 11, 2025	41.41	40.81	40.81	42.02	40.08	411,500
September 10, 2025	40.28	41.71	41.71	42.66	39.29	448,678
September 09, 2025	39.8	39.89	39.89	40.55	39.09	213,700
September 08, 2025	42.16	39.63	39.63	42.77	39.38	402,200
September 05, 2025	39.68	41.98	41.98	42.08	39.59	511,500
September 04, 2025	39.34	39.92	39.92	40	38.92	220,439
September 03, 2025	39.27	39.27	39.27	40.35	38.41	551,200
September 02, 2025	38.57	39.25	39.25	40.01	38.37	327,637
August 29, 2025	38.11	38.63	38.63	38.87	37.84	223,076
August 28, 2025	37.84	38.2	38.2	38.67	37.35	288,906
August 27, 2025	38.53	37.37	37.37	39.5	36.81	630,046
August 26, 2025	39.32	38.64	38.64	39.55	38.42	779,100
August 25, 2025	40	39.68	39.68	40.5	38.82	614,683
August 22, 2025	40.22	40	40	41.26	39.27	663,561
August 21, 2025	37.97	39.85	39.85	40.41	37.57	403,919
August 20, 2025	37.2	38.54	38.54	38.72	36.4	463,000
August 19, 2025	37.92	37.61	37.61	38.68	36.3	383,826
August 18, 2025	38.12	38.77	38.77	39.24	37.87	722,512
August 15, 2025	41.39	37.85	37.85	41.7	37.7	1.29M
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

LENZ Therapeutics, Inc. (LENZ) NASDAQ