LENZ Therapeutics Inc. (LENZ)
NASDAQ: LENZ
· Real-Time Price · USD
48.74
0.42 (0.87%)
At close: Oct 03, 2025, 3:59 PM
48.51
-0.47%
After-hours: Oct 03, 2025, 07:46 PM EDT
LENZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.49 | 49.85 | 47.85 | 48.74 | 48.74 | 0.87% | 325,865 |
| Oct 2, 2025 | 49.92 | 50.40 | 47.28 | 48.32 | 48.32 | -1.49% | 422,334 |
| Oct 1, 2025 | 47.25 | 49.19 | 47.20 | 49.05 | 49.05 | 5.30% | 593,380 |
| Sep 30, 2025 | 45.74 | 47.49 | 44.94 | 46.58 | 46.58 | 3.76% | 867,401 |
| Sep 29, 2025 | 42.37 | 46.21 | 42.23 | 44.89 | 44.89 | 6.80% | 608,947 |
| Sep 26, 2025 | 40.27 | 42.70 | 40.27 | 42.03 | 42.03 | 5.00% | 320,500 |
| Sep 25, 2025 | 40.50 | 40.73 | 39.51 | 40.03 | 40.03 | -2.46% | 191,456 |
| Sep 24, 2025 | 40.72 | 41.40 | 40.10 | 41.04 | 41.04 | 1.26% | 169,136 |
| Sep 23, 2025 | 41.50 | 42.00 | 40.53 | 40.53 | 40.53 | -1.77% | 255,812 |
| Sep 22, 2025 | 42.57 | 42.67 | 41.03 | 41.26 | 41.26 | -2.39% | 242,293 |
| Sep 19, 2025 | 42.37 | 44.00 | 41.50 | 42.27 | 42.27 | 1.39% | 929,292 |
| Sep 18, 2025 | 42.50 | 43.81 | 41.00 | 41.69 | 41.69 | -1.28% | 449,600 |
| Sep 17, 2025 | 41.58 | 42.65 | 40.78 | 42.23 | 42.23 | 2.28% | 376,532 |
| Sep 16, 2025 | 40.26 | 41.48 | 40.00 | 41.29 | 41.29 | 3.20% | 232,362 |
| Sep 15, 2025 | 41.59 | 41.80 | 39.68 | 40.01 | 40.01 | -3.22% | 315,808 |
| Sep 12, 2025 | 40.82 | 41.61 | 39.62 | 41.34 | 41.34 | 1.30% | 348,141 |
| Sep 11, 2025 | 41.41 | 42.02 | 40.08 | 40.81 | 40.81 | -2.16% | 411,500 |
| Sep 10, 2025 | 40.28 | 42.66 | 39.29 | 41.71 | 41.71 | 4.56% | 448,678 |
| Sep 9, 2025 | 39.80 | 40.55 | 39.09 | 39.89 | 39.89 | 0.66% | 213,700 |
| Sep 8, 2025 | 42.16 | 42.77 | 39.38 | 39.63 | 39.63 | -5.60% | 402,200 |
Page 1 of 54