5 DAY PERFORMANCE
-47.68%
1 MONTH PERFORMANCE
-48.12%
3 MONTH PERFORMANCE
-41.37%
6 MONTH PERFORMANCE
+3.77%
YEAR-TO-DATE PERFORMANCE
+83.70%
1 YEAR PERFORMANCE
+71.03%
Zentalis Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.68 | $4.70 (0.43%) | $4.83 | $4.51 | 140.69 K | |
| 08/06/2026 | $4.92 | $5.00 (1.63%) | $5.15 | $4.92 | 701.82 K | $351.32 M |
| 08/05/2026 | $4.91 | $4.95 (0.81%) | $4.96 | $4.78 | 578.31 K | $347.81 M |
| 08/04/2026 | $4.67 | $4.88 (4.5%) | $4.89 | $4.67 | 788.70 K | $342.89 M |
| 08/03/2026 | $4.79 | $4.65 (-2.92%) | $4.89 | $4.62 | 820.50 K | $326.73 M |
| 07/31/2026 | $4.95 | $4.74 (-4.24%) | $4.99 | $4.66 | 941.20 K | $333.05 M |
| 07/30/2026 | $4.78 | $4.92 (2.93%) | $5.10 | $4.71 | 1.00 M | $345.70 M |
| 07/29/2026 | $4.60 | $4.67 (1.52%) | $4.75 | $4.43 | 709.43 K | $328.13 M |
| 07/28/2026 | $4.51 | $4.62 (2.44%) | $4.68 | $4.13 | 1.21 M | $324.62 M |
| 07/27/2026 | $4.36 | $4.51 (3.44%) | $4.65 | $4.35 | 1.03 M | $316.89 M |
| 07/24/2026 | $4.50 | $4.33 (-3.78%) | $4.59 | $4.17 | 1.21 M | $304.24 M |
| 07/23/2026 | $4.59 | $4.45 (-3.05%) | $4.86 | $4.41 | 992.45 K | $312.67 M |
| 07/22/2026 | $4.93 | $4.50 (-8.72%) | $5.06 | $4.28 | 1.52 M | $316.19 M |
| 07/21/2026 | $5.00 | $5.01 (0.2%) | $5.37 | $5.00 | 1.78 M | $352.02 M |
| 07/20/2026 | $5.12 | $5.01 (-2.15%) | $5.58 | $4.96 | 1.78 M | $352.02 M |
| 07/17/2026 | $4.68 | $5.11 (9.19%) | $5.34 | $4.68 | 3.55 M | $359.05 M |
| 07/16/2026 | $4.75 | $4.57 (-3.79%) | $4.79 | $4.46 | 568.28 K | $321.11 M |
| 07/15/2026 | $4.77 | $4.78 (0.21%) | $4.81 | $4.56 | 677.80 K | $335.86 M |
| 07/14/2026 | $4.62 | $4.77 (3.25%) | $4.79 | $4.58 | 857.20 K | $335.16 M |
| 07/13/2026 | $4.82 | $4.62 (-4.15%) | $4.86 | $4.39 | 1.17 M | $324.62 M |
| 07/10/2026 | $4.71 | $4.88 (3.61%) | $4.91 | $4.29 | 1.40 M | $342.89 M |
| 07/09/2026 | $4.84 | $4.70 (-2.89%) | $4.94 | $4.54 | 896.00 K | $330.24 M |
| 07/08/2026 | $4.77 | $4.86 (1.89%) | $4.92 | $4.69 | 1.02 M | $341.48 M |
| 07/07/2026 | $4.69 | $4.78 (1.92%) | $4.85 | $4.51 | 1.09 M | $335.86 M |
| 07/06/2026 | $4.46 | $4.72 (5.83%) | $4.93 | $4.44 | 1.10 M | $331.65 M |
| 07/02/2026 | $4.39 | $4.46 (1.59%) | $4.56 | $4.33 | 583.70 K | $313.38 M |
| 07/01/2026 | $4.80 | $4.36 (-9.17%) | $4.95 | $4.28 | 1.08 M | $306.35 M |
| 06/30/2026 | $4.60 | $4.85 (5.43%) | $5.11 | $4.45 | 1.85 M | $340.78 M |
| 06/29/2026 | $4.01 | $4.61 (14.96%) | $4.88 | $3.96 | 2.77 M | $323.92 M |
| 06/26/2026 | $3.75 | $4.04 (7.73%) | $4.07 | $3.68 | 7.49 M | $283.87 M |
| 06/25/2026 | $3.96 | $3.79 (-4.29%) | $4.04 | $3.76 | 937.60 K | $266.30 M |
| 06/24/2026 | $3.68 | $3.97 (7.88%) | $3.98 | $3.68 | 1.63 M | $278.95 M |
| 06/23/2026 | $3.60 | $3.68 (2.22%) | $3.80 | $3.60 | 674.40 K | $258.57 M |
| 06/22/2026 | $3.73 | $3.67 (-1.61%) | $3.75 | $3.51 | 688.50 K | $257.87 M |
| 06/18/2026 | $3.62 | $3.70 (2.21%) | $3.75 | $3.60 | 575.47 K | $259.98 M |
| 06/17/2026 | $3.53 | $3.62 (2.55%) | $3.72 | $3.53 | 734.69 K | $254.36 M |
| 06/16/2026 | $3.76 | $3.52 (-6.38%) | $3.82 | $3.47 | 1.05 M | $247.33 M |
| 06/15/2026 | $3.88 | $3.78 (-2.58%) | $4.06 | $3.67 | 1.26 M | $265.60 M |
| 06/12/2026 | $3.56 | $3.75 (5.34%) | $3.78 | $3.48 | 889.96 K | $263.49 M |
| 06/11/2026 | $3.61 | $3.52 (-2.49%) | $3.68 | $3.48 | 1.11 M | $247.33 M |
| 06/10/2026 | $3.57 | $3.60 (0.84%) | $3.74 | $3.51 | 562.52 K | $252.95 M |
| 06/09/2026 | $3.58 | $3.58 (0%) | $3.77 | $3.49 | 442.93 K | $251.55 M |
| 06/08/2026 | $3.65 | $3.58 (-1.92%) | $3.76 | $3.53 | 507.40 K | $251.55 M |
| 06/05/2026 | $3.85 | $3.66 (-4.94%) | $3.85 | $3.42 | 1.01 M | $257.17 M |
| 06/04/2026 | $3.73 | $3.87 (3.75%) | $3.97 | $3.68 | 566.95 K | $271.92 M |
| 06/03/2026 | $3.91 | $3.72 (-4.86%) | $3.94 | $3.62 | 1.15 M | $261.38 M |
| 06/02/2026 | $3.96 | $3.95 (-0.25%) | $4.06 | $3.71 | 1.67 M | $277.54 M |
| 06/01/2026 | $4.05 | $3.98 (-1.73%) | $4.11 | $3.96 | 699.99 K | $279.65 M |
| 05/29/2026 | $4.07 | $4.00 (-1.72%) | $4.10 | $3.94 | 676.52 K | $281.06 M |
| 05/28/2026 | $3.99 | $4.05 (1.5%) | $4.10 | $3.94 | 327.90 K | $284.57 M |
| 05/27/2026 | $3.94 | $4.02 (2.03%) | $4.12 | $3.94 | 500.26 K | $282.46 M |
| 05/26/2026 | $4.00 | $3.96 (-1%) | $4.13 | $3.92 | 650.80 K | $278.25 M |
| 05/22/2026 | $4.12 | $4.06 (-1.46%) | $4.33 | $4.00 | 546.94 K | $285.27 M |
| 05/21/2026 | $3.63 | $4.14 (14.05%) | $4.14 | $3.63 | 864.80 K | $290.89 M |
| 05/20/2026 | $3.54 | $3.71 (4.8%) | $3.74 | $3.46 | 1.38 M | $260.68 M |
| 05/19/2026 | $3.59 | $3.54 (-1.39%) | $3.65 | $3.48 | 827.31 K | $248.73 M |
| 05/18/2026 | $4.00 | $3.63 (-9.25%) | $4.04 | $3.50 | 3.19 M | $255.06 M |
| 05/15/2026 | $4.00 | $4.05 (1.25%) | $4.12 | $3.94 | 918.10 K | $284.57 M |
| 05/14/2026 | $4.32 | $4.09 (-5.32%) | $4.39 | $3.92 | 2.59 M | $287.38 M |
| 05/13/2026 | $4.15 | $4.28 (3.13%) | $4.35 | $4.06 | 637.30 K | $300.73 M |
| 05/12/2026 | $4.13 | $4.28 (3.63%) | $4.28 | $4.06 | 435.66 K | $300.73 M |
| 05/11/2026 | $4.41 | $4.14 (-6.12%) | $4.47 | $4.03 | 723.41 K | $290.89 M |
| 05/08/2026 | $4.26 | $4.41 (3.52%) | $4.44 | $4.20 | 769.54 K | $309.86 M |
| 05/07/2026 | $4.15 | $4.23 (1.93%) | $4.32 | $4.11 | 656.57 K | $297.22 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.
