Lexeo Therapeutics, Inc. Common Stock (LXEO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LXEO Historical Return
If you invested $1000 in Lexeo Therapeutics, Inc. Common Stock (LXEO) since IPO date, it would be worth $453.73 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,070.42, while $1000 invested 6 months ago would be worth $628.1. This corresponds to total returns of -54.63%, 7.04%, -37.19%, respectively, with annualized returns of -25.34%, 7.04%, -37.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LXEO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 4.72 | 4.56 | 4.56 | 4.84 | 4.4 | 779,841 |
| July 15, 2026 | 4.61 | 4.74 | 4.74 | 4.78 | 4.51 | 767,485 |
| July 14, 2026 | 4.69 | 4.62 | 4.62 | 4.76 | 4.51 | 606,557 |
| July 13, 2026 | 4.77 | 4.64 | 4.64 | 4.9 | 4.54 | 584,284 |
| July 10, 2026 | 5.05 | 4.82 | 4.82 | 5.09 | 4.64 | 744,591 |
| July 09, 2026 | 5.29 | 5.05 | 5.05 | 5.38 | 4.95 | 971,123 |
| July 08, 2026 | 4.74 | 5.28 | 5.28 | 5.28 | 4.71 | 1.17M |
| July 07, 2026 | 4.7 | 4.79 | 4.79 | 4.94 | 4.56 | 1.27M |
| July 06, 2026 | 4.69 | 4.6 | 4.6 | 4.76 | 4.53 | 696,073 |
| July 02, 2026 | 4.54 | 4.69 | 4.69 | 4.73 | 4.53 | 825,584 |
| July 01, 2026 | 4.67 | 4.45 | 4.45 | 4.79 | 4.33 | 852,557 |
| June 30, 2026 | 4.81 | 4.66 | 4.66 | 4.88 | 4.65 | 740,632 |
| June 29, 2026 | 4.83 | 4.81 | 4.81 | 4.92 | 4.69 | 1.04M |
| June 26, 2026 | 4.69 | 4.75 | 4.75 | 4.92 | 4.67 | 2.34M |
| June 25, 2026 | 4.85 | 4.7 | 4.7 | 4.95 | 4.67 | 866,800 |
| June 24, 2026 | 4.98 | 4.89 | 4.89 | 5.09 | 4.85 | 822,515 |
| June 23, 2026 | 4.98 | 4.92 | 4.92 | 5.25 | 4.9 | 762,612 |
| June 22, 2026 | 5 | 5.04 | 5.04 | 5.14 | 4.86 | 1.53M |
| June 18, 2026 | 4.99 | 4.93 | 4.93 | 5.34 | 4.92 | 1.48M |
| June 17, 2026 | 4.84 | 4.98 | 4.98 | 5.27 | 4.8 | 1.42M |
| June 16, 2026 | 4.69 | 4.75 | 4.75 | 4.81 | 4.5 | 724,345 |
| June 15, 2026 | 4.56 | 4.65 | 4.65 | 5.04 | 4.51 | 2.46M |
| June 12, 2026 | 4.21 | 4.37 | 4.37 | 4.64 | 4.21 | 624,797 |
| June 11, 2026 | 4.09 | 4.2 | 4.2 | 4.32 | 4.03 | 591,141 |
| June 10, 2026 | 4.23 | 4.13 | 4.13 | 4.48 | 4.11 | 487,745 |
| June 09, 2026 | 4.31 | 4.24 | 4.24 | 4.4 | 4.09 | 437,809 |
| June 08, 2026 | 4.42 | 4.21 | 4.21 | 4.48 | 4.16 | 501,851 |
| June 05, 2026 | 4.77 | 4.37 | 4.37 | 4.78 | 4.34 | 0 |
| June 04, 2026 | 4.54 | 4.78 | 4.78 | 4.88 | 4.54 | 533,991 |
| June 03, 2026 | 4.53 | 4.5 | 4.5 | 4.57 | 4.41 | 619,323 |
| June 02, 2026 | 4.71 | 4.51 | 4.51 | 4.74 | 4.47 | 812,547 |
| June 01, 2026 | 5.11 | 4.81 | 4.81 | 5.11 | 4.79 | 799,715 |
| May 29, 2026 | 5.12 | 5.14 | 5.14 | 5.25 | 4.95 | 666,255 |
| May 28, 2026 | 5.08 | 5.08 | 5.08 | 5.15 | 4.95 | 501,559 |
| May 27, 2026 | 5.15 | 5.09 | 5.09 | 5.24 | 5.06 | 589,315 |
| May 26, 2026 | 5.16 | 5.14 | 5.14 | 5.29 | 5.07 | 601,566 |
| May 22, 2026 | 5.23 | 5.11 | 5.11 | 5.41 | 5.1 | 460,894 |
| May 21, 2026 | 5 | 5.23 | 5.23 | 5.29 | 4.96 | 645,076 |
| May 20, 2026 | 4.48 | 5.12 | 5.12 | 5.2 | 4.48 | 1.83M |
| May 19, 2026 | 4.66 | 4.48 | 4.48 | 4.66 | 4.43 | 1.02M |
| May 18, 2026 | 5.11 | 4.71 | 4.71 | 5.23 | 4.61 | 858,768 |
| May 15, 2026 | 5.41 | 5.09 | 5.09 | 5.47 | 5.01 | 787,385 |
| May 14, 2026 | 5.81 | 5.5 | 5.5 | 5.85 | 5.45 | 424,429 |
| May 13, 2026 | 5.69 | 5.76 | 5.76 | 6 | 5.62 | 1.11M |
| May 12, 2026 | 6.11 | 5.7 | 5.7 | 6.18 | 5.68 | 1.02M |
| May 11, 2026 | 6 | 6.12 | 6.12 | 6.43 | 5.93 | 964,976 |
| May 08, 2026 | 5.82 | 5.83 | 5.83 | 5.96 | 5.67 | 987,322 |
| May 07, 2026 | 6.19 | 5.82 | 5.82 | 6.3 | 5.74 | 571,920 |
| May 06, 2026 | 6.03 | 6.23 | 6.23 | 6.29 | 5.89 | 609,516 |
| May 05, 2026 | 5.88 | 5.96 | 5.96 | 6.03 | 5.74 | 416,492 |
| May 04, 2026 | 5.72 | 5.8 | 5.8 | 5.95 | 5.68 | 307,100 |
| May 01, 2026 | 5.69 | 5.77 | 5.77 | 5.86 | 5.54 | 447,571 |
| April 30, 2026 | 5.7 | 5.7 | 5.7 | 5.84 | 5.65 | 392,576 |
| April 29, 2026 | 5.73 | 5.68 | 5.68 | 5.76 | 5.61 | 365,541 |
| April 28, 2026 | 5.62 | 5.81 | 5.81 | 5.89 | 5.61 | 427,170 |
| April 27, 2026 | 5.89 | 5.63 | 5.63 | 6.08 | 5.6 | 728,875 |
| April 24, 2026 | 5.99 | 5.85 | 5.85 | 5.99 | 5.75 | 940,452 |
| April 23, 2026 | 6.31 | 6.01 | 6.01 | 6.36 | 5.94 | 1.07M |
| April 22, 2026 | 6.35 | 6.33 | 6.33 | 6.46 | 6.27 | 1.06M |
| April 21, 2026 | 6.55 | 6.29 | 6.29 | 6.63 | 6.22 | 763,687 |
AD
