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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 19, 2025	26.5	28.45	28.45	28.78	25.89	137,500
May 16, 2025	27.3	26.78	26.78	27.76	26.76	172,797
May 15, 2025	28.03	27.34	27.33	28.03	27	154,922
May 14, 2025	29	27.63	27.63	29.21	27.25	131,801
May 13, 2025	29.75	28.96	28.96	29.99	28.09	147,233
May 12, 2025	27.96	29.37	29.37	29.87	27.46	223,300
May 09, 2025	26.34	26.34	26.34	26.44	24.86	226,520
May 08, 2025	25.34	25.87	25.87	27.37	22.52	215,506
May 07, 2025	25.89	25.34	25.34	26.77	25.15	182,122
May 06, 2025	28.49	25.89	25.89	28.49	25.74	514,100
May 05, 2025	29.12	29.1	29.1	29.71	28.58	126,909
May 02, 2025	29.47	29.52	29.52	30.48	29	267,100
May 01, 2025	28.42	28.88	28.88	29.42	27.65	247,600
April 30, 2025	26.53	28.52	28.52	28.9	25.49	286,600
April 29, 2025	27.03	26.63	26.63	28.67	26.34	172,200
April 28, 2025	26.92	27.28	27.28	27.5	26.53	205,700
April 25, 2025	28.43	26.87	26.87	28.8	26.76	191,500
April 24, 2025	26.96	28.61	28.61	28.66	26.34	850,934
April 23, 2025	26.82	26.95	26.95	28.32	26.06	248,300
April 22, 2025	24.46	25.79	25.79	26.08	23.9	142,239
April 21, 2025	23.49	24.11	24.11	24.71	22.64	157,900
April 17, 2025	23.03	23.82	23.82	24.59	23.01	218,755
April 16, 2025	23.35	23.06	23.06	23.4	21.91	323,300
April 15, 2025	23.74	23.89	23.89	24.39	22.47	221,129
April 14, 2025	21.29	23.24	23.24	23.7	20.9	321,900
April 11, 2025	18.54	20.26	20.26	20.39	18.13	215,200
April 10, 2025	19.71	18.54	18.54	19.94	17.83	175,200
April 09, 2025	17.78	20.42	20.42	20.48	16.54	738,216
April 08, 2025	20.37	18.32	18.32	20.74	18.09	422,508
April 07, 2025	20.01	19.5	19.5	21.49	18.81	465,410
April 04, 2025	21.75	21.18	21.18	22.02	20.08	533,819
April 03, 2025	24.07	23	23	24.9	22.84	206,191
April 02, 2025	27.3	25.51	25.51	27.3	24.8	162,100
April 01, 2025	25.57	26.01	26.01	26.85	24.82	333,081
March 31, 2025	24.86	25.71	25.71	25.83	24.1	280,011
March 28, 2025	26.35	25.64	25.64	27.78	25.44	148,600
March 27, 2025	25.95	26.53	26.53	27.89	25.85	88,700
March 26, 2025	26.23	26.09	26.09	26.96	25.17	137,500
March 25, 2025	26.59	26.43	26.43	27.68	25.75	224,428
March 24, 2025	26.89	26.66	26.66	27.52	26.29	229,400
March 21, 2025	25.81	26.49	26.49	26.75	24.8	502,900
March 20, 2025	27.57	26.3	26.3	27.57	24.76	426,000
March 19, 2025	24.41	25.52	25.52	25.69	24.3	249,500
March 18, 2025	24.87	24.4	24.4	25	24.07	431,315
March 17, 2025	25.29	23.59	23.59	25.36	23.52	280,721
March 14, 2025	25.17	25.45	25.45	25.77	24.78	296,800
March 13, 2025	24.52	24.75	24.75	25.47	23.64	189,703

LENZ Therapeutics, Inc. (LENZ) NASDAQ