5 DAY PERFORMANCE
-32.97%
1 MONTH PERFORMANCE
-38.92%
3 MONTH PERFORMANCE
-1.98%
6 MONTH PERFORMANCE
+83.70%
YEAR-TO-DATE PERFORMANCE
+83.70%
1 YEAR PERFORMANCE
+90.77%
Zentalis Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.14 | $4.18 (0.97%) | $4.20 | $3.90 | 834.10 K | $293.70 M |
| 05/05/2026 | $4.07 | $4.09 (0.49%) | $4.31 | $3.98 | 697.60 K | $287.38 M |
| 05/04/2026 | $4.11 | $4.00 (-2.68%) | $4.32 | $3.98 | 880.36 K | $281.06 M |
| 05/01/2026 | $4.00 | $4.09 (2.25%) | $4.15 | $3.92 | 731.65 K | $287.38 M |
| 04/30/2026 | $4.00 | $4.01 (0.25%) | $4.18 | $3.89 | 595.49 K | $281.76 M |
| 04/29/2026 | $4.05 | $3.96 (-2.22%) | $4.12 | $3.89 | 733.33 K | $278.25 M |
| 04/28/2026 | $4.28 | $4.05 (-5.37%) | $4.34 | $3.93 | 1.18 M | $284.57 M |
| 04/27/2026 | $3.95 | $4.25 (7.59%) | $4.25 | $3.94 | 1.43 M | $298.62 M |
| 04/24/2026 | $3.85 | $3.98 (3.38%) | $4.13 | $3.75 | 1.03 M | $279.65 M |
| 04/23/2026 | $3.83 | $3.89 (1.57%) | $4.15 | $3.80 | 1.43 M | $273.33 M |
| 04/22/2026 | $4.05 | $3.84 (-5.19%) | $4.10 | $3.77 | 1.43 M | $269.81 M |
| 04/21/2026 | $4.11 | $3.99 (-2.92%) | $4.11 | $3.88 | 1.31 M | $280.35 M |
| 04/20/2026 | $4.53 | $4.03 (-11.04%) | $4.75 | $3.94 | 2.37 M | $283.16 M |
| 04/17/2026 | $5.11 | $4.64 (-9.2%) | $5.23 | $4.38 | 2.30 M | $326.02 M |
| 04/16/2026 | $5.35 | $5.02 (-6.17%) | $5.35 | $4.85 | 1.88 M | $352.73 M |
| 04/15/2026 | $5.20 | $5.36 (3.08%) | $5.58 | $4.91 | 2.56 M | $376.62 M |
| 04/14/2026 | $5.56 | $5.20 (-6.47%) | $5.85 | $5.13 | 2.36 M | $365.37 M |
| 04/13/2026 | $6.41 | $5.56 (-13.26%) | $6.85 | $5.16 | 6.63 M | $390.67 M |
| 04/10/2026 | $4.52 | $6.61 (46.24%) | $6.95 | $4.52 | 46.34 M | $464.45 M |
| 04/09/2026 | $3.02 | $4.42 (46.36%) | $4.50 | $2.85 | 15.87 M | $310.57 M |
| 04/08/2026 | $2.81 | $2.76 (-1.78%) | $2.90 | $2.71 | 701.90 K | $193.93 M |
| 04/07/2026 | $2.67 | $2.67 (0%) | $2.74 | $2.56 | 344.51 K | $187.60 M |
| 04/06/2026 | $2.63 | $2.69 (2.28%) | $2.73 | $2.61 | 491.92 K | $189.01 M |
| 04/02/2026 | $2.48 | $2.63 (6.05%) | $2.70 | $2.39 | 358.12 K | $184.79 M |
| 04/01/2026 | $2.35 | $2.57 (9.36%) | $2.65 | $2.35 | 373.52 K | $180.58 M |
| 03/31/2026 | $2.18 | $2.34 (7.34%) | $2.40 | $2.15 | 472.93 K | $164.42 M |
| 03/30/2026 | $2.15 | $2.14 (-0.47%) | $2.21 | $2.07 | 638.10 K | $150.36 M |
| 03/27/2026 | $2.60 | $2.10 (-19.23%) | $2.61 | $2.09 | 1.15 M | $147.55 M |
| 03/26/2026 | $2.49 | $2.67 (7.23%) | $2.70 | $2.49 | 430.30 K | $187.60 M |
| 03/25/2026 | $2.50 | $2.55 (2%) | $2.66 | $2.50 | 343.29 K | $179.17 M |
| 03/24/2026 | $2.53 | $2.47 (-2.37%) | $2.53 | $2.40 | 418.50 K | $173.55 M |
| 03/23/2026 | $2.66 | $2.53 (-4.89%) | $2.70 | $2.51 | 416.50 K | $177.77 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.
