Skip to main content
LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
30.18
+0.07 (0.23%)
At close: Jun 27, 2025, 4:00 PM
30.18
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

LENZ Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.2730.8029.6530.1830.180.23%1,292,734
Jun 26, 202529.7330.2129.1230.1130.112.00%449,513
Jun 25, 202529.7130.1028.4529.5229.52-0.87%294,487
Jun 24, 202531.0032.0229.0229.7829.78-2.30%285,105
Jun 23, 202529.7330.9929.4330.4830.481.80%181,766
Jun 20, 202530.2330.7129.2229.9429.94-0.30%565,958
Jun 18, 202529.1030.7628.6830.0330.033.69%368,570
Jun 17, 202528.4729.3627.9128.9628.960.49%187,319
Jun 16, 202529.5929.9328.1628.8228.82-0.62%186,647
Jun 13, 202528.8029.5228.5729.0029.00-1.96%156,505
Jun 12, 202529.8830.4329.0029.5829.58-1.40%228,052
Jun 11, 202528.1530.3628.0030.0030.006.84%511,889
Jun 10, 202531.2032.0827.7728.0828.08-10.06%959,109
Jun 9, 202532.5433.4228.1531.2231.22-2.32%440,615
Jun 6, 202530.8932.0130.3431.9631.965.48%476,617
Jun 5, 202529.1231.0628.3930.3030.303.80%156,287
Jun 4, 202529.7230.2329.1629.1929.19-1.95%83,344
Jun 3, 202529.4030.2328.8429.7729.772.09%152,168
Jun 2, 202529.5129.8828.4629.1629.16-0.14%172,419
May 30, 202529.3129.7828.5129.2029.20-1.12%159,796
May 29, 202529.2130.0928.5529.5329.532.86%149,168
May 28, 202529.4029.8428.1428.7128.71-2.35%214,492
May 27, 202528.9930.1428.4329.4029.404.35%163,303
May 23, 202527.4928.5427.4928.1828.18-0.16%85,264
May 22, 202527.9728.8127.9728.2228.220.23%76,714
May 21, 202528.1928.7427.3528.1628.16-2.00%130,563
May 20, 202528.1729.0427.8428.7328.730.98%91,173
May 19, 202526.5028.7825.8928.4528.456.12%137,500
May 16, 202527.3528.0026.7626.8126.81-1.94%204,408
May 15, 202527.5228.0327.0027.3427.34-1.05%156,499
May 14, 202529.0029.2127.2527.6327.63-4.59%131,801
May 13, 202529.7529.9928.0928.9628.96-1.40%147,233
May 12, 202527.9629.8727.4629.3729.3711.50%223,253
May 9, 202526.3426.4424.8626.3426.341.82%226,520
May 8, 202525.3427.3722.5225.8725.872.09%215,506
May 7, 202525.8926.7725.1525.3425.34-2.12%182,122
May 6, 202528.4928.4925.7425.8925.89-11.03%514,081
May 5, 202529.1229.7128.5829.1029.10-1.42%126,909
May 2, 202529.4730.4829.0029.5229.522.22%267,060
May 1, 202528.4229.4227.6528.8828.881.28%247,573
Apr 30, 202526.5328.9025.4928.5228.527.08%286,596
Apr 29, 202527.0328.6726.3426.6326.63-2.36%172,162
Apr 28, 202526.9227.5026.5327.2827.281.51%205,680
Apr 25, 202528.4328.8026.7626.8726.87-6.08%191,481
Apr 24, 202526.9628.6626.3428.6128.616.16%850,934
Apr 23, 202526.8228.3226.0626.9526.954.50%248,261
Apr 22, 202524.4626.0823.9025.7925.796.97%142,239
Apr 21, 202523.4924.7122.6424.1124.111.22%157,851
Apr 17, 202523.0324.5923.0123.8223.823.30%218,755
Apr 16, 202523.3523.4021.9123.0623.06-3.47%323,286