LENZ Therapeutics, Inc. (LENZ) NASDAQ

7.34

+0.05(+0.69%)

Updated at May 15 04:00PM

Currency In USD

LENZ Historical Return

If you invested $1000 in LENZ Therapeutics, Inc. (LENZ) since IPO date, it would be worth $286.49 as of May 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,764.42, while $1000 invested 1 year ago would be worth $273.78. This corresponds to total returns of -71.35%, 76.44%, -72.62%, respectively, with annualized returns of -22.54%, 20.82%, -72.62%.

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

LENZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	7.18	7.34	7.34	7.42	6.86	994,250
May 14, 2026	8	7.29	7.29	8.1	7.27	992,676
May 13, 2026	7.92	8.05	8.05	8.13	7.5	1.08M
May 12, 2026	7.68	7.91	7.91	8.32	6.83	2.33M
May 11, 2026	10.08	9.99	9.99	10.58	9.86	735,116
May 08, 2026	9.81	10.06	10.06	10.1	9.6	639,365
May 07, 2026	9.63	9.72	9.72	9.76	9.36	563,819
May 06, 2026	9.22	9.68	9.68	9.78	8.92	1.13M
May 05, 2026	9.34	9.07	9.07	9.48	9.03	675,981
May 04, 2026	8.89	9.28	9.28	9.53	8.89	1.19M
May 01, 2026	8.95	8.88	8.88	9.12	8.74	852,101
April 30, 2026	9.05	8.98	8.98	9.4	8.93	843,921
April 29, 2026	9.29	9.05	9.05	9.34	8.97	587,569
April 28, 2026	9.68	9.29	9.29	9.96	9.19	849,249
April 27, 2026	9.4	9.76	9.76	9.79	9.34	816,019
April 24, 2026	9.17	9.38	9.38	9.48	8.95	642,469
April 23, 2026	9.94	9.15	9.15	9.94	9.02	950,027
April 22, 2026	10.01	9.99	9.99	10.38	9.86	943,772
April 21, 2026	10.12	9.87	9.87	10.39	9.82	486,694
April 20, 2026	10.11	10.13	10.13	10.15	9.56	538,993
April 17, 2026	9.91	10.18	10.18	10.2	9.72	563,133
April 16, 2026	9.57	9.64	9.64	9.88	9.04	1.12M
April 15, 2026	9.82	9.58	9.58	10.21	9.46	958,284
April 14, 2026	9.74	9.9	9.9	10.15	9.71	790,305
April 13, 2026	9.07	9.63	9.63	9.8	9.01	577,633
April 10, 2026	9.21	9.07	9.07	9.33	8.99	518,164
April 09, 2026	9.28	9.29	9.29	9.56	9.2	510,607
April 08, 2026	10.2	9.45	9.45	10.29	9.35	491,539
April 07, 2026	9.5	9.71	9.71	9.87	9.3	506,819
April 06, 2026	9.68	9.61	9.61	9.84	9.46	463,076
April 02, 2026	9.15	9.67	9.67	10.08	9.13	698,047
April 01, 2026	9.17	9.35	9.35	10.12	9.17	1.39M
March 31, 2026	8.4	9.15	9.15	9.49	8.36	2.01M
March 30, 2026	9	8.29	8.29	9	8.25	1.28M
March 27, 2026	8.9	8.4	8.4	9.25	8.4	1.38M
March 26, 2026	8.91	8.94	8.94	9.18	8.57	2.01M
March 25, 2026	9.19	9.07	9.07	9.39	8.99	1.39M
March 24, 2026	10.47	9.03	9.03	10.47	8.85	3.91M
March 23, 2026	10.73	11	11	11.48	10.62	1.49M
March 20, 2026	11.36	10.48	10.48	11.53	10.44	1.47M
March 19, 2026	11.59	11.49	11.49	11.87	11.22	679,184
March 18, 2026	12.51	11.72	11.72	12.7	11.62	993,538
March 17, 2026	11.92	12.5	12.5	12.58	11.83	890,233
March 16, 2026	12.07	11.74	11.74	12.52	11.71	963,067
March 13, 2026	11.63	12.15	12.15	12.5	11.52	749,788
March 12, 2026	11.83	11.82	11.82	11.96	11.32	495,441
March 11, 2026	11.86	12.02	12.02	12.47	11.69	393,185
March 10, 2026	12.58	11.94	11.94	12.68	11.89	418,638
March 09, 2026	11.42	12.3	12.3	12.38	11.21	807,817
March 06, 2026	11.9	11.67	11.67	12.01	11.5	523,463
March 05, 2026	12.78	12.06	12.06	12.98	11.92	801,700
March 04, 2026	13.22	12.96	12.96	13.45	12.66	653,324
March 03, 2026	13.16	13.15	13.15	13.52	12.52	853,073
March 02, 2026	13.01	13.68	13.68	14.97	12.9	1.19M
February 27, 2026	13.5	13.49	13.49	13.73	13.14	540,909
February 26, 2026	13.06	13.52	13.52	13.67	12.67	705,800
February 25, 2026	12.96	13.22	13.22	13.31	12.65	528,004
February 24, 2026	11.9	12.82	12.82	13.3	11.85	967,945
February 23, 2026	11.85	11.89	11.89	12.01	11.48	1.01M
February 20, 2026	11.93	11.59	11.59	12.19	11.5	659,024