Zentalis Pharmaceuticals, Inc. (ZNTL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZNTL Historical Return
If you invested $1000 in Zentalis Pharmaceuticals, Inc. (ZNTL) since IPO date, it would be worth $75.69 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $22.65, while $1000 invested 1 year ago would be worth $1,310.45. This corresponds to total returns of -92.43%, -97.74%, 31.04%, respectively, with annualized returns of -32.31%, -53.1%, 31.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZNTL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 1.87 | 1.68 | 1.68 | 1.91 | 1.64 | 1.62M |
| November 11, 2026 | 1.81 | 1.89 | 1.89 | 1.97 | 1.81 | 1.35M |
| November 10, 2026 | 1.94 | 1.8 | 1.8 | 1.98 | 1.78 | 2.55M |
| November 09, 2026 | 1.74 | 1.74 | 1.74 | 1.81 | 1.66 | 1.27M |
| November 06, 2026 | 1.72 | 1.72 | 1.72 | 1.83 | 1.71 | 1.29M |
| November 05, 2026 | 1.72 | 1.71 | 1.71 | 1.82 | 1.63 | 1.64M |
| November 04, 2026 | 1.86 | 1.76 | 1.76 | 1.88 | 1.74 | 1.12M |
| November 03, 2026 | 1.84 | 1.78 | 1.78 | 1.96 | 1.75 | 1.27M |
| November 02, 2026 | 1.95 | 1.85 | 1.85 | 1.99 | 1.83 | 889,752 |
| October 30, 2026 | 1.99 | 1.96 | 1.96 | 1.99 | 1.86 | 1.33M |
| October 29, 2026 | 2.06 | 1.99 | 1.99 | 2.11 | 1.97 | 1.45M |
| October 28, 2026 | 2.01 | 2.06 | 2.06 | 2.1 | 1.98 | 2.2M |
| October 27, 2026 | 2.07 | 1.98 | 1.98 | 2.12 | 1.96 | 1.72M |
| October 26, 2026 | 2.21 | 2.07 | 2.07 | 2.27 | 2.03 | 1.04M |
| October 23, 2026 | 2.41 | 2.21 | 2.21 | 2.41 | 2.18 | 947,069 |
| October 22, 2026 | 2.33 | 2.41 | 2.41 | 2.43 | 2.29 | 745,834 |
| October 21, 2026 | 2.36 | 2.36 | 2.36 | 2.47 | 2.34 | 1.21M |
| October 20, 2026 | 2.31 | 2.39 | 2.39 | 2.44 | 2.25 | 1.55M |
| October 19, 2026 | 2.33 | 2.3 | 2.3 | 2.36 | 2.07 | 2.74M |
| October 16, 2026 | 2.25 | 2.13 | 2.13 | 2.3 | 2.1 | 1.1M |
| October 15, 2026 | 2.27 | 2.24 | 2.24 | 2.4 | 2.21 | 2.03M |
| October 14, 2026 | 2.44 | 2.32 | 2.32 | 2.45 | 2.3 | 865,345 |
| October 13, 2026 | 2.53 | 2.4 | 2.4 | 2.54 | 2.39 | 570,101 |
| October 12, 2026 | 2.64 | 2.52 | 2.52 | 2.64 | 2.51 | 546,051 |
| October 09, 2026 | 2.56 | 2.64 | 2.64 | 2.66 | 2.52 | 609,848 |
| October 08, 2026 | 2.51 | 2.51 | 2.51 | 2.54 | 2.39 | 1.27M |
| October 07, 2026 | 2.63 | 2.55 | 2.55 | 2.68 | 2.54 | 819,969 |
| October 06, 2026 | 2.81 | 2.67 | 2.67 | 2.82 | 2.65 | 827,559 |
| October 05, 2026 | 2.69 | 2.78 | 2.78 | 2.84 | 2.63 | 2.99M |
| October 02, 2026 | 2.64 | 2.52 | 2.52 | 2.65 | 2.5 | 1.45M |
| October 01, 2026 | 2.74 | 2.61 | 2.61 | 2.78 | 2.58 | 1.9M |
| September 30, 2026 | 2.71 | 2.77 | 2.77 | 2.8 | 2.61 | 1.01M |
| September 29, 2026 | 2.62 | 2.72 | 2.72 | 2.81 | 2.57 | 4.78M |
| September 28, 2026 | 2.68 | 2.6 | 2.6 | 2.68 | 2.57 | 1.27M |
| September 25, 2026 | 2.75 | 2.7 | 2.7 | 2.77 | 2.65 | 1.07M |
| September 24, 2026 | 2.84 | 2.75 | 2.75 | 2.89 | 2.73 | 1.17M |
| September 23, 2026 | 3.07 | 2.87 | 2.87 | 3.09 | 2.78 | 1.45M |
| September 22, 2026 | 3.07 | 3.08 | 3.08 | 3.14 | 3.01 | 956,305 |
| September 21, 2026 | 3.05 | 3.03 | 3.03 | 3.07 | 3 | 674,673 |
| September 18, 2026 | 3.07 | 3.11 | 3.11 | 3.18 | 2.99 | 1.26M |
| September 17, 2026 | 3.18 | 3.08 | 3.08 | 3.22 | 3.02 | 1.09M |
| September 16, 2026 | 3.23 | 3.1 | 3.1 | 3.26 | 3.04 | 1.23M |
| September 15, 2026 | 3.51 | 3.13 | 3.13 | 3.51 | 3.12 | 1.4M |
| September 11, 2026 | 3.63 | 3.51 | 3.51 | 3.67 | 3.47 | 787,720 |
| September 10, 2026 | 3.74 | 3.59 | 3.59 | 3.77 | 3.56 | 863,067 |
| September 09, 2026 | 3.99 | 3.8 | 3.8 | 4.04 | 3.79 | 631,832 |
| September 08, 2026 | 4 | 4.03 | 4.03 | 4.1 | 3.89 | 518,743 |
| September 04, 2026 | 4.05 | 3.99 | 3.99 | 4.19 | 3.92 | 997,644 |
| September 03, 2026 | 3.77 | 4.11 | 4.11 | 4.12 | 3.73 | 0 |
| September 02, 2026 | 3.68 | 3.77 | 3.77 | 3.88 | 3.68 | 897,775 |
| September 01, 2026 | 3.68 | 3.71 | 3.71 | 3.74 | 3.55 | 863,409 |
| August 31, 2026 | 3.79 | 3.76 | 3.76 | 3.79 | 3.67 | 470,763 |
| August 28, 2026 | 3.88 | 3.8 | 3.8 | 3.89 | 3.72 | 695,394 |
| August 27, 2026 | 3.87 | 3.88 | 3.88 | 3.92 | 3.82 | 430,091 |
| August 26, 2026 | 3.87 | 3.89 | 3.89 | 3.93 | 3.83 | 576,205 |
| August 25, 2026 | 3.78 | 3.88 | 3.88 | 3.89 | 3.78 | 798,963 |
| August 24, 2026 | 3.84 | 3.76 | 3.76 | 3.96 | 3.75 | 988,341 |
| August 21, 2026 | 3.95 | 3.83 | 3.83 | 3.95 | 3.82 | 740,756 |
| August 20, 2026 | 4.01 | 3.84 | 3.84 | 4.04 | 3.78 | 1.57M |
| August 19, 2026 | 3.72 | 3.82 | 3.82 | 3.82 | 3.66 | 0 |
AD
