Skip to main content
ZNTL logo

Zentalis Pharmaceuticals, Inc.

ZNTLNASDAQHealthcareBiotechnology

$2.07Today:- (-)1Y +46.95%

As of Oct 26, 2026 close

Market cap
$147.64M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.21$6.95
Volume (live)
-
Avg. volume (3M)
1.35M

Zentalis Pharmaceuticals (ZNTL) Historical Stock Prices

Analyze Zentalis Pharmaceuticals (ZNTL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zentalis Pharmaceuticals (ZNTL) Interactive Price Chart

Interactive historical price chart showing Zentalis Pharmaceuticals stock price movements and trends across multiple time periods.

Loading chart...

ZNTL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZNTL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.212.272.032.072.071.06M
Oct 23, 20262.412.412.182.212.21947.07K
Oct 22, 20262.332.432.292.412.41746.23K
Oct 21, 20262.362.472.342.362.361.21M
Oct 20, 20262.312.442.252.392.391.56M
Oct 19, 20262.332.362.072.302.302.74M
Oct 16, 20262.252.302.102.132.131.10M
Oct 15, 20262.272.402.212.242.242.03M
Oct 14, 20262.442.452.302.322.32865.65K
Oct 13, 20262.532.542.392.402.40570.10K
Oct 12, 20262.642.642.512.522.52546.54K
Oct 9, 20262.562.662.512.642.64612.37K
Oct 8, 20262.512.542.392.512.511.27M
Oct 7, 20262.632.682.542.552.55820.08K
Oct 6, 20262.812.822.652.672.67827.89K
Oct 5, 20262.692.842.632.782.782.99M
Oct 2, 20262.642.652.502.522.521.45M
Oct 1, 20262.742.782.582.602.601.90M
Sep 30, 20262.712.792.602.772.771.01M
Sep 29, 20262.622.812.572.712.714.78M
Sep 28, 20262.702.702.572.602.601.27M
Sep 25, 20262.752.772.652.702.701.07M
Sep 24, 20262.842.892.732.752.751.17M
Sep 23, 20263.073.092.782.872.871.45M
Sep 22, 20263.073.143.013.083.08956.31K
Sep 21, 20263.153.153.003.033.03675.64K
Sep 18, 20263.073.182.993.113.111.26M
Sep 17, 20263.183.213.023.083.081.09M
Sep 16, 20263.233.263.043.103.101.23M
Sep 15, 20263.513.513.123.133.131.40M
Sep 14, 20263.473.573.443.503.50750.36K
Sep 11, 20263.633.673.463.513.51787.86K
Sep 10, 20263.743.773.563.593.59864.21K
Sep 9, 20263.994.043.793.803.80782.55K
Sep 8, 20264.004.103.884.034.03519.17K
Sep 4, 20264.054.183.923.993.991.00M
Sep 3, 20263.804.123.734.114.111.37M
Sep 2, 20263.683.883.683.773.77897.80K
Sep 1, 20263.683.743.553.713.71863.86K
Aug 31, 20263.793.793.673.763.76471.81K
Aug 28, 20263.883.893.723.803.80695.42K
Aug 27, 20263.873.923.823.883.88430.10K
Aug 26, 20263.873.933.833.893.89576.21K
Aug 25, 20263.783.893.783.883.88799.15K
Aug 24, 20263.843.963.753.763.76988.68K
Aug 21, 20263.953.953.813.833.83741.80K
Aug 20, 20264.014.043.783.843.841.57M
Aug 19, 20263.763.863.663.823.821.78M
Aug 18, 20263.753.863.583.683.681.20M
Aug 17, 20263.563.853.543.713.711.57M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.