NASDAQ : KZR
Kezar Life Sciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.29 USD (At close: May 8, 2026) · Market cap 53.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kezar Life Sciences, Inc. (KZR) closed at 7.29 USD on 2026-05-08. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-08 | 7.36 | 7.47 | 7.27 | 7.29 | 616,015 | -0.95% |
| 2026-05-07 | 7.43 | 7.45 | 7.35 | 7.36 | 176,465 | -0.27% |
| 2026-05-06 | 7.35 | 7.42 | 7.345 | 7.38 | 132,716 | +0.54% |
| 2026-05-05 | 7.34 | 7.39 | 7.3 | 7.34 | 50,112 | -0.68% |
| 2026-05-04 | 7.33 | 7.4 | 7.27 | 7.39 | 91,649 | +0.82% |
| 2026-05-01 | 7.26 | 7.33 | 7.26 | 7.33 | 57,308 | +0.27% |
| 2026-04-30 | 7.29 | 7.34 | 7.23 | 7.31 | 70,219 | +0.14% |
| 2026-04-29 | 7.27 | 7.33 | 7.25 | 7.3 | 67,619 | -0.14% |
| 2026-04-28 | 7.32 | 7.4 | 7.25 | 7.31 | 13,467 | +0.27% |
| 2026-04-27 | 7.33 | 7.45 | 7.26 | 7.29 | 39,905 | -0.55% |
| 2026-04-24 | 7.28 | 7.4 | 7.26 | 7.33 | 35,128 | +0.83% |
| 2026-04-23 | 7.25 | 7.34 | 7.25 | 7.27 | 90,764 | -0.34% |
| 2026-04-22 | 7.29 | 7.34 | 7.27 | 7.295 | 27,658 | +0.21% |
| 2026-04-21 | 7.26 | 7.38 | 7.26 | 7.28 | 58,271 | -0.14% |
| 2026-04-20 | 7.33 | 7.35 | 7.21 | 7.29 | 151,703 | -0.55% |
| 2026-04-17 | 7.39 | 7.39 | 7.33 | 7.33 | 66,485 | -0.54% |
| 2026-04-16 | 7.38 | 7.51 | 7.35 | 7.37 | 164,099 | -0.14% |
| 2026-04-15 | 7.35 | 7.395 | 7.34 | 7.38 | 139,927 | +0.27% |
| 2026-04-14 | 7.4 | 7.45 | 7.35 | 7.36 | 453,515 | -0.94% |
| 2026-04-13 | 7.38 | 7.5 | 7.36 | 7.43 | 47,593 | +0.81% |
| 2026-04-10 | 7.35 | 7.48 | 7.35 | 7.37 | 46,038 | +0.27% |
| 2026-04-09 | 7.33 | 7.43 | 7.32 | 7.35 | 43,662 | -0.41% |
| 2026-04-08 | 7.42 | 7.5 | 7.37 | 7.38 | 112,771 | -0.14% |
| 2026-04-07 | 7.45 | 7.45 | 7.37 | 7.39 | 40,454 | -0.14% |
| 2026-04-06 | 7.38 | 7.45 | 7.36 | 7.4 | 123,212 | +0.00% |
| 2026-04-02 | 7.36 | 7.55 | 7.35 | 7.4 | 53,420 | +0.00% |
| 2026-04-01 | 7.43 | 7.49 | 7.37 | 7.4 | 110,271 | -0.27% |
| 2026-03-31 | 7.45 | 7.55 | 7.361 | 7.42 | 107,613 | -0.40% |
| 2026-03-30 | 7.3 | 7.55 | 7.25 | 7.45 | 1,083,599 | +20.16% |
| 2026-03-27 | 6.32 | 6.35 | 6.08 | 6.2 | 27,368 | -2.36% |
| 2026-03-26 | 6.48 | 6.68 | 6.35 | 6.35 | 21,931 | -2.01% |
| 2026-03-25 | 6.29 | 6.68 | 6.29 | 6.48 | 11,132 | +1.09% |
| 2026-03-24 | 6.49 | 6.625 | 6.38 | 6.41 | 19,733 | -0.31% |
| 2026-03-23 | 6.41 | 6.52 | 6.41 | 6.43 | 25,496 | +0.00% |
| 2026-03-20 | 6.62 | 6.79 | 6.35 | 6.43 | 48,404 | -3.96% |
| 2026-03-19 | 6.71 | 6.78 | 6.62 | 6.695 | 13,433 | -1.69% |
| 2026-03-18 | 6.8 | 6.91 | 6.8 | 6.81 | 5,522 | +0.00% |
| 2026-03-17 | 6.843 | 6.96 | 6.8 | 6.81 | 7,473 | -1.30% |
| 2026-03-16 | 6.84 | 6.96 | 6.82 | 6.9 | 9,914 | +0.73% |
| 2026-03-13 | 7.25 | 7.25 | 6.82 | 6.85 | 11,013 | -4.60% |
| 2026-03-12 | 7.01 | 7.23 | 7.01 | 7.18 | 32,430 | +2.28% |
| 2026-03-11 | 7.05 | 7.12 | 6.757 | 7.02 | 2,922 | -1.54% |
| 2026-03-10 | 7.04 | 7.21 | 7.019 | 7.13 | 26,661 | +1.86% |
| 2026-03-09 | 6.87 | 7.08 | 6.846 | 7 | 6,248 | +0.86% |
| 2026-03-06 | 6.7 | 7.02 | 6.63 | 6.94 | 26,421 | +1.61% |
| 2026-03-05 | 7.21 | 7.24 | 6.75 | 6.83 | 66,119 | -6.57% |
| 2026-03-04 | 7.1 | 7.45 | 7.1 | 7.31 | 62,727 | +2.96% |
| 2026-03-03 | 6.93 | 7.2 | 6.903 | 7.1 | 26,337 | +0.42% |
| 2026-03-02 | 6.66 | 7.14 | 6.66 | 7.07 | 110,447 | +5.52% |
| 2026-02-27 | 6.7 | 6.78 | 6.69 | 6.7 | 12,233 | +0.00% |
| 2026-02-26 | 6.76 | 6.83 | 6.65 | 6.7 | 21,623 | -0.89% |
| 2026-02-25 | 6.68 | 6.786 | 6.68 | 6.76 | 23,471 | -0.29% |
| 2026-02-24 | 6.85 | 6.85 | 6.68 | 6.78 | 18,921 | +0.30% |
| 2026-02-23 | 6.86 | 6.86 | 6.685 | 6.76 | 34,927 | -1.02% |
| 2026-02-20 | 6.66 | 6.84 | 6.66 | 6.83 | 52,829 | +1.94% |
| 2026-02-19 | 6.52 | 6.8 | 6.52 | 6.7 | 87,464 | +2.60% |
| 2026-02-18 | 6.32 | 6.66 | 6.32 | 6.53 | 96,281 | +3.32% |
| 2026-02-17 | 6.3 | 6.44 | 6.26 | 6.32 | 53,399 | +0.32% |
| 2026-02-13 | 6.24 | 6.36 | 6.23 | 6.3 | 41,468 | +0.00% |
| 2026-02-12 | 6.34 | 6.4 | 6.21 | 6.3 | 49,814 | -0.63% |
| 2026-02-11 | 6.27 | 6.38 | 6.18 | 6.34 | 39,025 | +1.93% |
| 2026-02-10 | 6.15 | 6.279 | 6.095 | 6.22 | 214,770 | +1.14% |
| 2026-02-09 | 6.14 | 6.235 | 6.1 | 6.15 | 65,919 | +0.49% |
| 2026-02-06 | 6.03 | 6.15 | 6.03 | 6.12 | 16,928 | +1.49% |
| 2026-02-05 | 6.03 | 6.11 | 6.03 | 6.03 | 26,856 | -0.50% |
| 2026-02-04 | 6.18 | 6.18 | 6.06 | 6.06 | 7,972 | -0.66% |
| 2026-02-03 | 6.185 | 6.19 | 6.05 | 6.1 | 24,718 | -0.33% |
| 2026-02-02 | 6.13 | 6.24 | 6.11 | 6.12 | 10,252 | +0.82% |
| 2026-01-30 | 6.2 | 6.2 | 6.03 | 6.07 | 28,747 | -1.62% |
| 2026-01-29 | 6.15 | 6.23 | 6.08 | 6.17 | 16,967 | +0.33% |
| 2026-01-28 | 6.2 | 6.205 | 6.11 | 6.15 | 45,066 | -1.28% |
| 2026-01-27 | 6.23 | 6.3 | 6.2 | 6.23 | 81,298 | +0.32% |
| 2026-01-26 | 6.16 | 6.255 | 6.1 | 6.21 | 47,587 | +0.49% |
| 2026-01-23 | 6.16 | 6.23 | 6.14 | 6.18 | 23,253 | +0.49% |
| 2026-01-22 | 6.17 | 6.235 | 6.1 | 6.15 | 47,924 | -0.65% |
| 2026-01-21 | 6.16 | 6.25 | 6.12 | 6.19 | 24,639 | +0.65% |
| 2026-01-20 | 6.19 | 6.29 | 6.13 | 6.15 | 25,223 | -0.81% |
| 2026-01-16 | 6.16 | 6.2 | 6.14 | 6.2 | 14,411 | +0.00% |
| 2026-01-15 | 6.17 | 6.225 | 6.145 | 6.2 | 32,325 | +0.49% |
| 2026-01-14 | 6.25 | 6.25 | 6.17 | 6.17 | 2,954 | -0.64% |
| 2026-01-13 | 6.2 | 6.265 | 6.14 | 6.21 | 26,359 | +1.14% |
| 2026-01-12 | 6.18 | 6.25 | 6.12 | 6.14 | 22,099 | -0.97% |
| 2026-01-09 | 6.19 | 6.3 | 6.035 | 6.2 | 115,187 | -4.62% |
| 2026-01-08 | 6.31 | 6.53 | 6.26 | 6.5 | 148,454 | +3.17% |
| 2026-01-07 | 6.25 | 6.33 | 6.25 | 6.3 | 14,683 | +0.80% |
| 2026-01-06 | 6.27 | 6.27 | 6.235 | 6.25 | 3,177 | -0.32% |
| 2026-01-05 | 6.29 | 6.29 | 6.24 | 6.27 | 9,143 | -0.32% |
| 2026-01-02 | 6.23 | 6.297 | 6.23 | 6.29 | 6,877 | +0.00% |
| 2025-12-31 | 6.29 | 6.3 | 6.25 | 6.29 | 9,249 | +0.48% |
| 2025-12-30 | 6.35 | 6.35 | 6.22 | 6.26 | 50,566 | -0.95% |
| 2025-12-29 | 6.31 | 6.34 | 6.3 | 6.32 | 5,956 | -0.32% |
| 2025-12-26 | 6.33 | 6.37 | 6.32 | 6.34 | 10,894 | +0.00% |
| 2025-12-24 | 6.24 | 6.36 | 6.24 | 6.34 | 7,528 | +0.16% |
| 2025-12-23 | 6.35 | 6.36 | 6.22 | 6.33 | 33,794 | -0.31% |
| 2025-12-22 | 6.24 | 6.36 | 6.24 | 6.35 | 56,820 | +0.16% |
| 2025-12-19 | 6.32 | 6.38 | 6.27 | 6.34 | 67,905 | +0.32% |
| 2025-12-18 | 6.3 | 6.32 | 6.25 | 6.32 | 44,208 | +0.96% |
| 2025-12-17 | 6.28 | 6.33 | 6.16 | 6.26 | 18,646 | -0.63% |
| 2025-12-16 | 6.28 | 6.3 | 6.22 | 6.3 | 27,015 | +0.32% |
| 2025-12-15 | 6.25 | 6.3 | 6.225 | 6.28 | 17,609 | +0.64% |
| 2025-12-12 | 6.34 | 6.35 | 6.17 | 6.24 | 41,519 | -0.95% |
| 2025-12-11 | 6.35 | 6.35 | 6.25 | 6.3 | 18,354 | -0.79% |
| 2025-12-10 | 6.23 | 6.37 | 6.23 | 6.35 | 44,181 | +1.60% |
| 2025-12-09 | 6.29 | 6.29 | 6.25 | 6.25 | 33,561 | -0.48% |
| 2025-12-08 | 6.23 | 6.28 | 6.2 | 6.28 | 23,635 | +0.48% |
| 2025-12-05 | 6.19 | 6.27 | 6.19 | 6.25 | 40,307 | +0.00% |
| 2025-12-04 | 6.15 | 6.25 | 6.13 | 6.25 | 23,618 | +0.16% |
| 2025-12-03 | 6.15 | 6.26 | 6.15 | 6.24 | 25,814 | +1.46% |
| 2025-12-02 | 6.19 | 6.26 | 6.15 | 6.15 | 20,621 | -1.13% |
| 2025-12-01 | 6.2 | 6.23 | 6.12 | 6.22 | 24,855 | +0.32% |
| 2025-11-28 | 6.19 | 6.29 | 6.05 | 6.2 | 31,845 | +0.00% |
| 2025-11-26 | 6.28 | 6.28 | 6.176 | 6.2 | 14,832 | -1.27% |
| 2025-11-25 | 6.2 | 6.3 | 6.15 | 6.28 | 152,667 | +1.13% |
| 2025-11-24 | 6.25 | 6.26 | 6.14 | 6.21 | 17,553 | -0.64% |
| 2025-11-21 | 6.15 | 6.25 | 6.1 | 6.25 | 32,250 | +1.46% |
| 2025-11-20 | 6.22 | 6.27 | 6.12 | 6.16 | 24,277 | -0.65% |
| 2025-11-19 | 6.25 | 6.29 | 6.12 | 6.2 | 14,874 | -0.16% |
| 2025-11-18 | 6.16 | 6.23 | 6.16 | 6.21 | 39,913 | -0.16% |
| 2025-11-17 | 6.15 | 6.255 | 6.11 | 6.22 | 54,602 | +0.65% |
| 2025-11-14 | 6.15 | 6.3 | 6.12 | 6.18 | 70,076 | +0.49% |