5 DAY PERFORMANCE
+9.02%
1 MONTH PERFORMANCE
+13.29%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
-88.33%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-92.69%
Kezar Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.76 | $5.86 (1.74%) | $5.96 | $5.76 | 10,121 | $427.56 M |
| 03/11/2025 | $5.87 | $5.75 (-2.04%) | $6.05 | $5.65 | 25,320 | $419.53 M |
| 03/10/2025 | $6.02 | $5.76 (-4.32%) | $6.21 | $5.76 | 14,000 | $420.26 M |
| 03/07/2025 | $6.07 | $6.10 (0.49%) | $6.21 | $6.02 | 24,432 | $445.07 M |
| 03/06/2025 | $5.93 | $6.08 (2.53%) | $6.14 | $5.77 | 8,900 | $443.61 M |
| 03/05/2025 | $5.92 | $5.86 (-1.01%) | $6.10 | $5.74 | 10,800 | $427.56 M |
| 03/04/2025 | $5.66 | $5.80 (2.47%) | $5.87 | $5.51 | 21,519 | $423.18 M |
| 03/03/2025 | $5.71 | $5.70 (-0.18%) | $5.97 | $5.65 | 34,100 | $415.88 M |
| 02/28/2025 | $6.00 | $5.71 (-4.83%) | $6.00 | $5.51 | 123,700 | $416.61 M |
| 02/27/2025 | $6.00 | $5.89 (-1.83%) | $6.20 | $5.81 | 64,400 | $429.75 M |
| 02/26/2025 | $6.06 | $6.06 (0%) | $6.23 | $5.97 | 22,640 | $442.15 M |
| 02/25/2025 | $6.18 | $6.05 (-2.1%) | $6.29 | $6.02 | 5,100 | $441.42 M |
| 02/24/2025 | $6.18 | $6.18 (0%) | $6.27 | $5.97 | 27,518 | $450.91 M |
| 02/21/2025 | $6.40 | $6.05 (-5.47%) | $6.40 | $6.05 | 9,107 | $441.42 M |
| 02/20/2025 | $6.37 | $6.40 (0.47%) | $6.50 | $6.31 | 34,528 | $466.96 M |
| 02/19/2025 | $6.13 | $6.30 (2.77%) | $6.57 | $6.12 | 49,700 | $459.66 M |
| 02/18/2025 | $5.92 | $5.90 (-0.34%) | $5.99 | $5.86 | 15,945 | $430.48 M |
| 02/14/2025 | $5.87 | $5.89 (0.34%) | $6.02 | $5.87 | 35,100 | $429.75 M |
| 02/13/2025 | $5.86 | $5.87 (0.17%) | $5.99 | $5.86 | 42,700 | $428.29 M |
| 02/12/2025 | $5.97 | $5.90 (-1.17%) | $6.44 | $5.85 | 36,600 | $430.48 M |
| 02/11/2025 | $6.05 | $6.10 (0.83%) | $6.18 | $6.03 | 27,309 | $445.07 M |
| 02/10/2025 | $6.15 | $6.08 (-1.14%) | $6.29 | $6.08 | 16,800 | $443.61 M |
| 02/07/2025 | $6.29 | $6.16 (-2.07%) | $6.48 | $6.15 | 11,140 | $449.45 M |
| 02/06/2025 | $6.30 | $6.36 (0.95%) | $6.40 | $6.24 | 49,319 | $464.04 M |
| 02/05/2025 | $6.36 | $6.39 (0.47%) | $6.62 | $6.22 | 35,701 | $466.23 M |
| 02/04/2025 | $6.29 | $6.24 (-0.79%) | $6.47 | $6.16 | 39,400 | $455.28 M |
| 02/03/2025 | $6.52 | $6.22 (-4.6%) | $6.52 | $6.22 | 24,047 | $453.83 M |
| 01/31/2025 | $6.50 | $6.48 (-0.31%) | $6.65 | $6.42 | 19,300 | $472.80 M |
| 01/30/2025 | $6.41 | $6.48 (1.09%) | $6.48 | $6.35 | 16,100 | $472.80 M |
| 01/29/2025 | $6.44 | $6.43 (-0.16%) | $6.52 | $6.38 | 13,411 | $469.15 M |
| 01/28/2025 | $6.34 | $6.48 (2.21%) | $6.54 | $6.34 | 20,300 | $472.80 M |
| 01/27/2025 | $6.27 | $6.35 (1.28%) | $6.59 | $6.27 | 12,200 | $463.31 M |
| 01/24/2025 | $6.27 | $6.34 (1.12%) | $6.40 | $6.23 | 15,300 | $462.58 M |
| 01/23/2025 | $6.41 | $6.27 (-2.18%) | $6.41 | $6.19 | 14,828 | $457.47 M |
| 01/22/2025 | $6.26 | $6.40 (2.24%) | $6.59 | $6.25 | 36,152 | $466.96 M |
| 01/21/2025 | $6.19 | $6.33 (2.26%) | $6.40 | $6.19 | 30,822 | $461.85 M |
| 01/17/2025 | $6.25 | $6.19 (-0.96%) | $6.63 | $6.16 | 110,300 | $451.64 M |
| 01/16/2025 | $6.40 | $6.34 (-0.94%) | $6.41 | $6.28 | 35,400 | $462.58 M |
| 01/15/2025 | $6.22 | $6.31 (1.45%) | $6.50 | $6.15 | 53,537 | $460.39 M |
| 01/14/2025 | $6.30 | $6.21 (-1.43%) | $6.38 | $6.21 | 56,400 | $453.10 M |
| 01/13/2025 | $6.58 | $6.30 (-4.26%) | $6.58 | $6.29 | 58,504 | $459.66 M |
| 01/10/2025 | $6.51 | $6.51 (0%) | $6.77 | $6.50 | 21,400 | $474.98 M |
| 01/08/2025 | $6.91 | $6.58 (-4.78%) | $6.91 | $6.53 | 29,929 | $480.09 M |
| 01/07/2025 | $6.87 | $6.85 (-0.29%) | $6.93 | $6.76 | 34,400 | $499.79 M |
| 01/06/2025 | $6.90 | $6.65 (-3.62%) | $6.90 | $6.63 | 19,733 | $485.20 M |
| 01/03/2025 | $6.57 | $6.86 (4.41%) | $6.93 | $6.50 | 25,200 | $500.52 M |
| 01/02/2025 | $6.74 | $6.57 (-2.52%) | $6.82 | $6.54 | 59,200 | $479.36 M |
| 12/31/2024 | $6.77 | $6.72 (-0.74%) | $6.80 | $6.56 | 43,602 | $490.31 M |
| 12/30/2024 | $6.53 | $6.82 (4.44%) | $6.82 | $6.48 | 46,032 | $497.60 M |
| 12/27/2024 | $6.87 | $6.64 (-3.35%) | $6.87 | $6.55 | 42,204 | $484.47 M |
| 12/26/2024 | $6.55 | $6.84 (4.43%) | $6.95 | $6.46 | 36,906 | $499.06 M |
| 12/24/2024 | $6.40 | $6.56 (2.5%) | $6.56 | $6.33 | 12,700 | $478.63 M |
| 12/23/2024 | $6.38 | $6.44 (0.94%) | $6.62 | $6.27 | 60,700 | $469.88 M |
| 12/20/2024 | $6.49 | $6.38 (-1.69%) | $6.75 | $6.35 | 75,106 | $465.50 M |
| 12/19/2024 | $6.26 | $6.52 (4.15%) | $6.68 | $6.16 | 78,600 | $475.71 M |
| 12/18/2024 | $6.50 | $6.29 (-3.23%) | $6.53 | $6.24 | 66,428 | $458.93 M |
| 12/17/2024 | $6.51 | $6.52 (0.15%) | $6.63 | $6.50 | 34,600 | $475.71 M |
| 12/16/2024 | $6.80 | $6.58 (-3.24%) | $6.89 | $6.51 | 36,290 | $480.09 M |
| 12/13/2024 | $6.79 | $6.75 (-0.59%) | $6.96 | $6.72 | 28,731 | $492.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
