Zentalis Pharmaceuticals, Inc. (ZNTL) NASDAQ

3.95

-0.03(-0.75%)

Updated at June 02 04:00PM

Currency In USD

ZNTL Historical Return

If you invested $1000 in Zentalis Pharmaceuticals, Inc. (ZNTL) since IPO date, it would be worth $170.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $76.57, while $1000 invested 1 year ago would be worth $2,904.41. This corresponds to total returns of -82.97%, -92.34%, 190.44%, respectively, with annualized returns of -24.95%, -40.17%, 190.44%.

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

ZNTL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.96	3.95	3.95	4.06	3.71	1.67M
June 01, 2026	4.05	3.98	3.98	4.11	3.96	699,827
May 29, 2026	4.07	4	4	4.1	3.94	675,517
May 28, 2026	3.99	4.05	4.05	4.1	3.94	327,867
May 27, 2026	3.94	4.02	4.02	4.12	3.94	500,182
May 26, 2026	4	3.96	3.96	4.13	3.92	650,681
May 22, 2026	4.12	4.06	4.06	4.33	4	546,934
May 21, 2026	3.63	4.14	4.14	4.14	3.63	845,330
May 20, 2026	3.54	3.71	3.71	3.74	3.46	1.38M
May 19, 2026	3.59	3.54	3.54	3.65	3.48	827,207
May 18, 2026	4	3.63	3.63	4.04	3.5	3.19M
May 15, 2026	4	4.05	4.05	4.12	3.94	916,358
May 14, 2026	4.32	4.09	4.09	4.39	3.92	2.59M
May 13, 2026	4.15	4.28	4.28	4.35	4.08	635,994
May 12, 2026	4.13	4.28	4.28	4.28	4.06	435,620
May 11, 2026	4.41	4.14	4.14	4.47	4.03	723,361
May 08, 2026	4.26	4.41	4.41	4.44	4.2	768,582
May 07, 2026	4.15	4.23	4.23	4.32	4.11	655,943
May 06, 2026	4.14	4.18	4.18	4.2	3.9	834,027
May 05, 2026	4.07	4.09	4.09	4.31	3.98	696,801
May 04, 2026	4.11	4	4	4.32	3.97	877,297
May 01, 2026	4	4.09	4.09	4.15	3.92	729,409
April 30, 2026	4	4.01	4.01	4.18	3.89	595,356
April 29, 2026	4.05	3.96	3.96	4.12	3.89	733,290
April 28, 2026	4.28	4.05	4.05	4.34	3.93	1.18M
April 27, 2026	3.95	4.25	4.25	4.25	3.94	1.41M
April 24, 2026	3.85	3.98	3.98	4.13	3.75	1.03M
April 23, 2026	3.83	3.89	3.89	4.15	3.8	1.43M
April 22, 2026	4.05	3.84	3.84	4.1	3.77	1.43M
April 21, 2026	4.11	3.99	3.99	4.11	3.88	1.31M
April 20, 2026	4.53	4.03	4.03	4.75	3.94	2.36M
April 17, 2026	5.11	4.64	4.64	5.23	4.38	2.28M
April 16, 2026	5.35	5.02	5.02	5.35	4.85	1.88M
April 15, 2026	5.2	5.36	5.36	5.57	4.91	2.54M
April 14, 2026	5.56	5.2	5.2	5.85	5.13	2.35M
April 13, 2026	6.41	5.56	5.56	6.85	5.16	6.59M
April 10, 2026	4.52	6.61	6.61	6.95	4.52	46.07M
April 09, 2026	3.02	4.42	4.42	4.5	2.85	13.57M
April 08, 2026	2.81	2.76	2.76	2.9	2.71	701,825
April 07, 2026	2.67	2.67	2.67	2.74	2.56	344,511
April 06, 2026	2.63	2.69	2.69	2.73	2.61	490,590
April 02, 2026	2.48	2.63	2.63	2.7	2.39	358,117
April 01, 2026	2.35	2.57	2.57	2.65	2.35	373,520
March 31, 2026	2.18	2.34	2.34	2.4	2.15	457,147
March 30, 2026	2.15	2.14	2.14	2.21	2.07	637,549
March 27, 2026	2.6	2.1	2.1	2.61	2.09	1.14M
March 26, 2026	2.49	2.67	2.67	2.69	2.49	426,692
March 25, 2026	2.5	2.55	2.55	2.66	2.5	340,179
March 24, 2026	2.53	2.47	2.47	2.53	2.4	417,719
March 23, 2026	2.69	2.53	2.53	2.7	2.51	415,467
March 20, 2026	2.56	2.62	2.62	2.64	2.52	502,105
March 19, 2026	2.47	2.56	2.56	2.63	2.46	318,794
March 18, 2026	2.71	2.52	2.52	2.76	2.5	585,575
March 17, 2026	2.68	2.73	2.73	2.74	2.66	191,755
March 16, 2026	2.84	2.71	2.71	2.84	2.7	326,685
March 13, 2026	2.86	2.71	2.71	2.86	2.66	396,779
March 12, 2026	2.9	2.75	2.75	2.91	2.74	568,411
March 11, 2026	3.02	2.96	2.96	3.13	2.85	889,836
March 10, 2026	2.48	3.06	3.06	3.11	2.45	2.07M
March 09, 2026	2.25	2.48	2.48	2.52	2.25	518,504