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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LENZ Therapeutics, Inc. (LENZ) NASDAQ