KZR - Kezar Life Sciences, Inc.
7.27
-0.025 -0.344%
Share volume: 90,760
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$7.30
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $7.25 | $7.25 | $7.34 | $7.34 | $7.25 | $7.25 | $7.27 | $7.27 | 90,760 | $90,760.00 |
| 04-22-2026 | $7.29 | $7.29 | $7.34 | $7.34 | $7.27 | $7.27 | $7.30 | $7.30 | 27,658 | $27,658.00 |
| 04-21-2026 | $7.26 | $7.26 | $7.38 | $7.38 | $7.26 | $7.26 | $7.28 | $7.28 | 58,271 | $58,271.00 |
| 04-20-2026 | $7.33 | $7.33 | $7.35 | $7.35 | $7.21 | $7.21 | $7.29 | $7.29 | 151,703 | $151,703.00 |
| 04-17-2026 | $7.39 | $7.39 | $7.39 | $7.39 | $7.33 | $7.33 | $7.33 | $7.33 | 66,485 | $66,485.00 |
| 04-16-2026 | $7.38 | $7.38 | $7.51 | $7.51 | $7.35 | $7.35 | $7.37 | $7.37 | 164,099 | $164,099.00 |
| 04-15-2026 | $7.35 | $7.35 | $7.40 | $7.40 | $7.34 | $7.34 | $7.38 | $7.38 | 139,927 | $139,927.00 |
| 04-14-2026 | $7.40 | $7.40 | $7.45 | $7.45 | $7.35 | $7.35 | $7.36 | $7.36 | 453,515 | $453,515.00 |
| 04-13-2026 | $7.38 | $7.38 | $7.50 | $7.50 | $7.36 | $7.36 | $7.43 | $7.43 | 47,593 | $47,593.00 |
| 04-10-2026 | $7.35 | $7.35 | $7.48 | $7.48 | $7.35 | $7.35 | $7.37 | $7.37 | 46,038 | $46,038.00 |