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 $210.34 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $99.84, while $1000 invested 1 year ago would be worth $3,588.24. This corresponds to total returns of -78.97%, -90.02%, 258.82%, respectively, with annualized returns of -21.99%, -36.91%, 258.82%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.71 | 4.88 | 4.88 | 4.91 | 4.29 | 1.4M |
| July 09, 2026 | 4.84 | 4.7 | 4.7 | 4.94 | 4.54 | 895,962 |
| July 08, 2026 | 4.77 | 4.86 | 4.86 | 4.92 | 4.69 | 1.02M |
| July 07, 2026 | 4.69 | 4.78 | 4.78 | 4.85 | 4.51 | 1.09M |
| July 06, 2026 | 4.46 | 4.72 | 4.72 | 4.93 | 4.44 | 1.1M |
| July 02, 2026 | 4.39 | 4.46 | 4.46 | 4.56 | 4.33 | 583,660 |
| July 01, 2026 | 4.8 | 4.36 | 4.36 | 4.95 | 4.28 | 1.08M |
| June 30, 2026 | 4.6 | 4.85 | 4.85 | 5.11 | 4.45 | 1.85M |
| June 29, 2026 | 4.01 | 4.61 | 4.61 | 4.88 | 3.96 | 2.76M |
| June 26, 2026 | 3.75 | 4.04 | 4.04 | 4.07 | 3.68 | 7.49M |
| June 25, 2026 | 3.96 | 3.79 | 3.79 | 4.04 | 3.76 | 937,253 |
| June 24, 2026 | 3.68 | 3.97 | 3.97 | 3.98 | 3.68 | 1.63M |
| June 23, 2026 | 3.6 | 3.68 | 3.68 | 3.8 | 3.6 | 674,397 |
| June 22, 2026 | 3.73 | 3.67 | 3.67 | 3.75 | 3.51 | 688,490 |
| June 18, 2026 | 3.62 | 3.7 | 3.7 | 3.75 | 3.6 | 575,379 |
| June 17, 2026 | 3.53 | 3.62 | 3.62 | 3.72 | 3.53 | 734,580 |
| June 16, 2026 | 3.76 | 3.52 | 3.52 | 3.82 | 3.47 | 1.05M |
| June 15, 2026 | 3.88 | 3.78 | 3.78 | 4.06 | 3.67 | 1.26M |
| June 12, 2026 | 3.56 | 3.75 | 3.75 | 3.78 | 3.48 | 889,940 |
| June 11, 2026 | 3.61 | 3.52 | 3.52 | 3.68 | 3.48 | 1.11M |
| June 10, 2026 | 3.57 | 3.6 | 3.6 | 3.74 | 3.51 | 562,419 |
| June 09, 2026 | 3.58 | 3.58 | 3.58 | 3.77 | 3.49 | 442,905 |
| June 08, 2026 | 3.65 | 3.58 | 3.58 | 3.76 | 3.53 | 507,368 |
| June 05, 2026 | 3.85 | 3.66 | 3.66 | 3.85 | 3.42 | 0 |
| June 04, 2026 | 3.73 | 3.87 | 3.87 | 3.97 | 3.68 | 566,739 |
| June 03, 2026 | 3.91 | 3.72 | 3.72 | 3.94 | 3.62 | 1.15M |
| 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 |
AD
