NASDAQ:ZNTL | Historical Stock Price | Zentalis Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-04-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.11$2.67$6.39$15.33$36.76$88.162020-04-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.94$51.94254,900——
2020-12-30$55.70$55.70119,200——
2020-12-29$54.54$54.54151,000——
2020-12-28$56.78$56.78221,600——
2020-12-24$57.20$57.20225,800——
2020-12-23$57.28$57.28340,400——
2020-12-22$52.98$52.98586,800——
2020-12-21$50.79$50.79762,200——
2020-12-18$51.12$51.123,860,300——
2020-12-17$51.17$51.17829,400——
2020-12-16$52.03$52.03796,100——
2020-12-15$53.00$53.00363,600——
2020-12-14$51.66$51.66551,700——
2020-12-11$52.00$52.00282,700——
2020-12-10$54.46$54.46528,500——
2020-12-09$56.41$56.41316,000——
2020-12-08$57.97$57.97616,100——
2020-12-07$53.81$53.81525,700——
2020-12-04$50.98$50.98273,100——
2020-12-03$51.27$51.27240,300——
2020-12-02$51.11$51.11347,500——
2020-12-01$51.75$51.75394,000——
2020-11-30$50.96$50.96663,500——
2020-11-27$50.90$50.90373,600——
2020-11-25$46.04$46.04277,000——
2020-11-24$46.40$46.40321,800——
2020-11-23$46.48$46.48248,500——
2020-11-20$46.00$46.00330,800——
2020-11-19$45.28$45.28169,000——
2020-11-18$43.68$43.68185,500——
2020-11-17$41.59$41.59198,000——
2020-11-16$40.38$40.38329,300——
2020-11-13$40.50$40.50135,500——
2020-11-12$41.02$41.02177,100——
2020-11-11$40.93$40.93463,500——
2020-11-10$39.07$39.07138,800——
2020-11-09$37.78$37.78506,800——
2020-11-06$41.38$41.38221,800——
2020-11-05$39.59$39.59234,400——
2020-11-04$38.89$38.89225,400——
2020-11-03$38.10$38.10333,400——
2020-11-02$38.37$38.37229,100——
2020-10-30$39.59$39.59365,800——
2020-10-29$40.03$40.03393,700——
2020-10-28$39.43$39.43141,500——
2020-10-27$41.80$41.80107,900——
2020-10-26$40.12$40.12109,000——
2020-10-23$41.68$41.68153,600——
2020-10-22$41.43$41.43237,000——
2020-10-21$40.56$40.56160,200——
2020-10-20$40.80$40.80117,000——
2020-10-19$42.44$42.44159,500——
2020-10-16$42.00$42.00230,300——
2020-10-15$40.76$40.76173,100——
2020-10-14$38.98$38.98141,600——
2020-10-13$40.91$40.9166,400——
2020-10-12$39.99$39.99155,400——
2020-10-09$40.36$40.36137,400——
2020-10-08$38.31$38.31176,100——
2020-10-07$35.46$35.46104,400——
2020-10-06$34.17$34.1783,300——
2020-10-05$35.05$35.05175,000——
2020-10-02$31.93$31.93140,400——
2020-10-01$31.71$31.71168,100——
2020-09-30$32.69$32.69275,700——
2020-09-29$33.42$33.42246,700——
2020-09-28$29.10$29.1060,800——
2020-09-25$29.02$29.02200,600——
2020-09-24$27.91$27.91128,500——
2020-09-23$28.05$28.05163,400——
2020-09-22$28.22$28.22118,700——
2020-09-21$28.61$28.61140,500——
2020-09-18$29.40$29.40370,300——
2020-09-17$31.50$31.5077,100——
2020-09-16$30.00$30.0096,200——
2020-09-15$29.51$29.51171,100——
2020-09-14$30.38$30.3879,700——
2020-09-11$29.10$29.1052,900——
2020-09-10$28.90$28.9045,900——
2020-09-09$29.69$29.6971,600——
2020-09-08$27.21$27.21125,600——
2020-09-04$27.03$27.03148,500——
2020-09-03$28.93$28.93191,300——
2020-09-02$30.65$30.65106,800——
2020-09-01$31.87$31.87162,600——
2020-08-31$34.40$34.40285,900——
2020-08-28$34.40$34.40296,700——
2020-08-27$33.84$33.84167,500——
2020-08-26$34.16$34.1681,900——
2020-08-25$34.84$34.8475,800——
2020-08-24$33.45$33.45104,600——
2020-08-21$33.48$33.4864,100——
2020-08-20$34.96$34.9646,000——
2020-08-19$33.63$33.6353,100——
2020-08-18$34.90$34.9080,300——
2020-08-17$33.84$33.8498,500——
2020-08-14$32.90$32.9044,300——
2020-08-13$32.81$32.81164,900——
2020-08-12$32.56$32.56141,100——
2020-08-11$33.86$33.8674,300——
2020-08-10$34.31$34.3167,100——
2020-08-07$34.50$34.5066,200——
2020-08-06$34.09$34.09133,200——
2020-08-05$35.76$35.7678,300——
2020-08-04$35.06$35.0683,000——
2020-08-03$34.96$34.96188,700——
2020-07-31$34.50$34.50321,300——
2020-07-30$35.06$35.061,336,500——
2020-07-29$36.41$36.41113,300——
2020-07-28$37.94$37.9495,800——
2020-07-27$40.00$40.0045,600——
2020-07-24$39.61$39.61139,200——
2020-07-23$40.86$40.8688,000——
2020-07-22$42.16$42.1657,500——
2020-07-21$41.57$41.5795,500——
2020-07-20$43.19$43.1953,200——
2020-07-17$41.13$41.1343,200——
2020-07-16$40.43$40.4357,000——
2020-07-15$42.58$42.5893,100——
2020-07-14$41.94$41.94140,500——
2020-07-13$39.30$39.30138,100——
2020-07-10$40.00$40.00125,700——
2020-07-09$41.13$41.13106,200——
2020-07-08$42.54$42.54136,300——
2020-07-07$42.65$42.65107,400——
2020-07-06$44.09$44.09190,000——
2020-07-02$47.97$47.9778,100——
2020-07-01$47.80$47.80161,100——
2020-06-30$48.02$48.02286,300——
2020-06-29$45.47$45.47120,400——
2020-06-26$47.85$47.851,451,600——
2020-06-25$54.80$54.80284,000——
2020-06-24$51.57$51.57290,300——
2020-06-23$49.25$49.25395,700——
2020-06-22$48.41$48.41329,500——
2020-06-19$53.12$53.121,064,200——
2020-06-18$52.10$52.10236,400——
2020-06-17$52.25$52.25321,000——
2020-06-16$47.27$47.27161,800——
2020-06-15$46.88$46.88237,400——
2020-06-12$41.95$41.95198,100——
2020-06-11$41.07$41.07168,200——
2020-06-10$45.93$45.93131,200——
2020-06-09$49.38$49.38196,700——
2020-06-08$47.14$47.14129,800——
2020-06-05$45.60$45.60199,100——
2020-06-04$48.49$48.49165,500——
2020-06-03$50.81$50.81202,200——
2020-06-02$51.46$51.46124,800——
2020-06-01$49.35$49.35278,800——
2020-05-29$52.22$52.22338,300——
2020-05-28$41.30$41.30164,000——
2020-05-27$41.72$41.72105,700——
2020-05-26$39.64$39.6488,700——
2020-05-22$39.07$39.07162,400——
2020-05-21$40.04$40.0486,900——
2020-05-20$41.07$41.07305,800——
2020-05-19$44.66$44.66196,800——
2020-05-18$39.65$39.65116,100——
2020-05-15$35.87$35.87171,300——
2020-05-14$37.96$37.96139,000——
2020-05-13$36.50$36.50274,000——
2020-05-12$35.64$35.64172,300——
2020-05-11$34.50$34.50325,600——
2020-05-08$33.27$33.27127,200——
2020-05-07$31.93$31.93253,500——
2020-05-06$32.98$32.98230,100——
2020-05-05$33.26$33.26192,100——
2020-05-04$31.93$31.93161,300——
2020-05-01$31.29$31.29318,100——
2020-04-30$35.10$35.10233,900——
2020-04-29$36.16$36.16187,600——
2020-04-28$35.57$35.57198,800——
2020-04-27$31.76$31.7689,400——
2020-04-24$30.50$30.50155,200——
2020-04-23$28.45$28.45110,700——
2020-04-22$26.79$26.79118,000——
2020-04-21$25.56$25.56259,800——
2020-04-20$24.12$24.12529,700——
2020-04-17$24.56$24.56264,300——
2020-04-16$24.38$24.38131,000——
2020-04-15$24.48$24.48205,500——
2020-04-14$25.12$25.12238,200——
2020-04-13$23.90$23.9088,700——
2020-04-09$24.31$24.3169,700——
2020-04-08$24.80$24.80274,400——
2020-04-07$23.75$23.75289,800——
2020-04-06$24.39$24.39213,100——
2020-04-03$23.20$23.201,915,000——