Zentalis Pharmaceuticals, Inc. - ZNTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.51	2.42	2.42	2.62	2.4	1.33M
February 19, 2026	2.4	2.52	2.52	2.69	2.32	708,877
February 18, 2026	2.36	2.4	2.4	2.48	2.36	279,912
February 17, 2026	2.39	2.36	2.36	2.4	2.29	201,719
February 13, 2026	2.34	2.39	2.39	2.48	2.34	245,312
February 12, 2026	2.4	2.34	2.34	2.4	2.26	250,028
February 11, 2026	2.4	2.43	2.43	2.49	2.29	338,312
February 10, 2026	2.4	2.4	2.4	2.51	2.36	486,227
February 09, 2026	2.39	2.4	2.4	2.42	2.21	493,429
February 06, 2026	2.24	2.39	2.39	2.39	2.17	841,943
February 05, 2026	2.51	2.21	2.21	2.53	2.21	718,202
February 04, 2026	2.83	2.55	2.55	2.85	2.51	757,374
February 03, 2026	2.51	2.82	2.82	2.85	2.47	1.13M
February 02, 2026	2.42	2.51	2.51	2.64	2.36	820,131
January 30, 2026	2.45	2.43	2.43	2.51	2.33	469,471
January 29, 2026	2.56	2.51	2.51	2.72	2.44	532,772
January 28, 2026	2.95	2.56	2.56	3	2.55	535,700
January 27, 2026	2.81	2.93	2.93	2.97	2.76	420,465
January 26, 2026	2.89	2.8	2.8	2.96	2.65	843,494
January 23, 2026	3.29	2.94	2.94	3.29	2.89	916,100
January 22, 2026	2.95	3.25	3.25	3.25	2.88	1.05M
January 21, 2026	2.88	2.95	2.95	3.07	2.8	814,726
January 20, 2026	2.85	2.87	2.87	3.04	2.84	780,898
January 16, 2026	3.16	2.96	2.96	3.25	2.93	1.2M
January 15, 2026	3.5	3.16	3.16	3.55	3.16	1.39M
January 14, 2026	3.46	3.51	3.51	3.56	3.34	1.1M
January 13, 2026	3.37	3.48	3.48	3.6	3.33	1.62M
January 12, 2026	3.85	3.49	3.49	3.95	3.11	6.47M
January 09, 2026	3.13	3.74	3.74	3.81	3.06	12.4M
January 08, 2026	2.41	2.84	2.84	3.06	2.37	7.11M
January 07, 2026	1.82	2.42	2.42	2.48	1.72	4.67M
January 06, 2026	1.37	1.78	1.78	2.03	1.37	9.15M
January 05, 2026	1.37	1.37	1.37	1.39	1.33	369,000
January 02, 2026	1.35	1.37	1.37	1.37	1.32	474,332
December 31, 2025	1.31	1.35	1.35	1.36	1.31	606,232
December 30, 2025	1.35	1.33	1.33	1.35	1.32	573,209
December 29, 2025	1.37	1.36	1.36	1.37	1.34	517,719
December 26, 2025	1.38	1.36	1.36	1.38	1.32	556,537
December 24, 2025	1.35	1.38	1.38	1.39	1.34	304,241
December 23, 2025	1.41	1.35	1.35	1.41	1.33	597,400
December 22, 2025	1.4	1.4	1.4	1.44	1.4	533,600
December 19, 2025	1.41	1.4	1.4	1.46	1.37	759,127
December 18, 2025	1.34	1.42	1.42	1.42	1.33	4.61M
December 17, 2025	1.37	1.34	1.34	1.39	1.33	950,869
December 16, 2025	1.38	1.38	1.38	1.45	1.34	1.22M
December 15, 2025	1.42	1.4	1.4	1.44	1.36	645,106
December 12, 2025	1.44	1.4	1.4	1.48	1.4	366,004
December 11, 2025	1.43	1.45	1.45	1.45	1.42	241,779
December 10, 2025	1.39	1.43	1.43	1.44	1.37	322,363
December 09, 2025	1.39	1.38	1.38	1.44	1.37	332,500
December 08, 2025	1.4	1.41	1.41	1.45	1.34	1.11M
December 05, 2025	1.41	1.39	1.39	1.42	1.39	393,493
December 04, 2025	1.36	1.4	1.4	1.41	1.36	633,255
December 03, 2025	1.35	1.38	1.38	1.38	1.31	474,400
December 02, 2025	1.35	1.34	1.34	1.37	1.31	588,200
December 01, 2025	1.41	1.37	1.37	1.42	1.36	363,889
November 28, 2025	1.44	1.43	1.43	1.46	1.42	289,002
November 26, 2025	1.42	1.44	1.44	1.46	1.42	397,528
November 25, 2025	1.37	1.44	1.44	1.44	1.37	388,339
November 24, 2025	1.34	1.39	1.39	1.4	1.33	582,000

Zentalis Pharmaceuticals, Inc. (ZNTL) NASDAQ