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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$84.06$84.06376,400——
2021-12-30$82.68$82.68130,600——
2021-12-29$83.43$83.43164,100——
2021-12-28$83.66$83.66224,900——
2021-12-27$81.65$81.65162,500——
2021-12-23$83.96$83.96188,200——
2021-12-22$82.01$82.01202,000——
2021-12-21$80.96$80.96203,800——
2021-12-20$79.46$79.46392,200——
2021-12-17$80.10$80.10581,100——
2021-12-16$76.57$76.57446,700——
2021-12-15$79.28$79.28346,300——
2021-12-14$71.25$71.25363,200——
2021-12-13$70.59$70.59390,000——
2021-12-10$71.25$71.25274,500——
2021-12-09$71.65$71.65292,400——
2021-12-08$77.06$77.06205,900——
2021-12-07$75.81$75.81284,400——
2021-12-06$71.30$71.30243,400——
2021-12-03$72.70$72.70507,400——
2021-12-02$78.19$78.19318,800——
2021-12-01$73.41$73.41596,000——
2021-11-30$82.05$82.05372,400——
2021-11-29$77.61$77.61290,400——
2021-11-26$75.80$75.80170,200——
2021-11-24$77.53$77.53124,300——
2021-11-23$75.69$75.69274,900——
2021-11-22$74.75$74.75173,900——
2021-11-19$77.63$77.63149,700——
2021-11-18$78.90$78.90197,100——
2021-11-17$79.28$79.28281,400——
2021-11-16$77.02$77.02163,700——
2021-11-15$77.30$77.30237,400——
2021-11-12$77.54$77.54231,500——
2021-11-11$78.71$78.71228,200——
2021-11-10$78.22$78.22294,000——
2021-11-09$78.10$78.10177,500——
2021-11-08$79.34$79.34142,100——
2021-11-05$82.69$82.69186,200——
2021-11-04$83.73$83.73142,400——
2021-11-03$84.79$84.79317,400——
2021-11-02$80.90$80.90198,700——
2021-11-01$80.93$80.93214,800——
2021-10-29$80.44$80.44160,000——
2021-10-28$79.73$79.73128,100——
2021-10-27$76.84$76.84111,200——
2021-10-26$79.09$79.09162,000——
2021-10-25$78.40$78.40135,300——
2021-10-22$77.93$77.93152,900——
2021-10-21$78.17$78.17138,400——
2021-10-20$77.23$77.23169,300——
2021-10-19$75.54$75.54112,500——
2021-10-18$72.90$72.90193,200——
2021-10-15$74.90$74.90411,900——
2021-10-14$77.92$77.92169,900——
2021-10-13$78.76$78.76199,100——
2021-10-12$79.07$79.07184,300——
2021-10-11$77.00$77.00275,600——
2021-10-08$76.47$76.47252,400——
2021-10-07$72.00$72.00188,700——
2021-10-06$67.58$67.58198,500——
2021-10-05$68.59$68.59269,600——
2021-10-04$66.92$66.92269,800——
2021-10-01$67.13$67.13206,600——
2021-09-30$66.64$66.64164,600——
2021-09-29$61.48$61.48215,800——
2021-09-28$61.74$61.74215,600——
2021-09-27$63.38$63.38189,100——
2021-09-24$62.04$62.04204,900——
2021-09-23$65.17$65.17137,800——
2021-09-22$63.54$63.54204,000——
2021-09-21$66.13$66.13305,500——
2021-09-20$65.00$65.00579,900——
2021-09-17$70.28$70.281,767,300——
2021-09-16$72.84$72.84200,100——
2021-09-15$73.50$73.50214,300——
2021-09-14$72.04$72.04236,200——
2021-09-13$71.87$71.87281,200——
2021-09-10$69.70$69.70196,700——
2021-09-09$69.68$69.68196,700——
2021-09-08$69.72$69.72181,100——
2021-09-07$68.71$68.71339,700——
2021-09-03$66.34$66.34226,200——
2021-09-02$66.92$66.92147,600——
2021-09-01$67.08$67.08255,400——
2021-08-31$68.19$68.19331,700——
2021-08-30$65.37$65.37193,900——
2021-08-27$64.17$64.17199,700——
2021-08-26$63.00$63.00148,800——
2021-08-25$62.50$62.50285,900——
2021-08-24$60.60$60.60566,000——
2021-08-23$60.34$60.34423,700——
2021-08-20$55.26$55.26290,600——
2021-08-19$52.08$52.08165,600——
2021-08-18$52.08$52.08124,200——
2021-08-17$53.68$53.68221,800——
2021-08-16$51.53$51.53115,200——
2021-08-13$52.60$52.60224,200——
2021-08-12$50.19$50.19165,500——
2021-08-11$50.14$50.14112,900——
2021-08-10$51.07$51.07213,800——
2021-08-09$52.97$52.97157,200——
2021-08-06$53.02$53.02150,800——
2021-08-05$53.41$53.41149,400——
2021-08-04$50.86$50.86100,700——
2021-08-03$51.28$51.28112,400——
2021-08-02$50.17$50.17216,500——
2021-07-30$53.21$53.21162,500——
2021-07-29$54.62$54.62244,700——
2021-07-28$53.88$53.88258,000——
2021-07-27$51.80$51.80140,600——
2021-07-26$51.65$51.65291,400——
2021-07-23$50.99$50.99161,900——
2021-07-22$49.50$49.50294,100——
2021-07-21$50.59$50.59166,200——
2021-07-20$49.34$49.34273,000——
2021-07-19$48.21$48.21258,900——
2021-07-16$47.36$47.36266,300——
2021-07-15$47.26$47.26248,000——
2021-07-14$46.84$46.84221,100——
2021-07-13$48.88$48.88248,600——
2021-07-12$50.82$50.82171,700——
2021-07-09$52.33$52.33234,700——
2021-07-08$50.33$50.33523,200——
2021-07-07$48.00$48.00274,100——
2021-07-06$46.83$46.83422,500——
2021-07-02$49.76$49.76181,900——
2021-07-01$51.53$51.53457,200——
2021-06-30$53.20$53.20494,500——
2021-06-29$53.19$53.191,266,100——
2021-06-28$49.00$49.00377,700——
2021-06-25$51.47$51.47849,800——
2021-06-24$52.02$52.02203,800——
2021-06-23$52.33$52.33209,600——
2021-06-22$52.13$52.13339,000——
2021-06-21$51.84$51.84199,800——
2021-06-18$50.15$50.15530,300——
2021-06-17$51.93$51.93186,500——
2021-06-16$53.54$53.54294,300——
2021-06-15$54.73$54.73275,800——
2021-06-14$56.04$56.04446,900——
2021-06-11$56.16$56.16170,800——
2021-06-10$55.99$55.99230,800——
2021-06-09$55.95$55.95272,000——
2021-06-08$56.38$56.38467,700——
2021-06-07$56.00$56.00494,100——
2021-06-04$52.25$52.25190,200——
2021-06-03$51.59$51.59199,200——
2021-06-02$53.71$53.71213,500——
2021-06-01$53.53$53.53164,500——
2021-05-28$55.85$55.85236,200——
2021-05-27$55.20$55.20299,000——
2021-05-26$54.49$54.49211,100——
2021-05-25$56.60$56.60427,900——
2021-05-24$57.15$57.15175,900——
2021-05-21$58.03$58.03397,500——
2021-05-20$57.22$57.22336,600——
2021-05-19$55.09$55.09317,000——
2021-05-18$56.11$56.11227,200——
2021-05-17$54.45$54.45177,600——
2021-05-14$58.82$58.82276,400——
2021-05-13$57.59$57.59334,100——
2021-05-12$58.91$58.91266,900——
2021-05-11$60.16$60.16394,700——
2021-05-10$58.62$58.62307,500——
2021-05-07$59.18$59.18261,000——
2021-05-06$54.85$54.85329,400——
2021-05-05$57.33$57.33262,900——
2021-05-04$56.18$56.18504,000——
2021-05-03$60.09$60.09457,600——
2021-04-30$59.32$59.32227,500——
2021-04-29$59.94$59.94194,900——
2021-04-28$59.54$59.54265,000——
2021-04-27$61.10$61.10496,700——
2021-04-26$62.25$62.25525,400——
2021-04-23$59.14$59.14331,100——
2021-04-22$55.85$55.85260,200——
2021-04-21$54.58$54.58257,600——
2021-04-20$51.17$51.17202,000——
2021-04-19$51.09$51.09249,300——
2021-04-16$50.68$50.68331,100——
2021-04-15$50.28$50.28364,200——
2021-04-14$47.01$47.01625,700——
2021-04-13$45.66$45.66620,200——
2021-04-12$40.42$40.42794,000——
2021-04-09$37.41$37.41523,400——
2021-04-08$42.46$42.46277,600——
2021-04-07$41.07$41.07151,600——
2021-04-06$43.04$43.04242,300——
2021-04-05$43.75$43.75376,500——
2021-04-01$43.34$43.34195,200——
2021-03-31$43.39$43.39224,800——
2021-03-30$40.31$40.31161,300——
2021-03-29$39.40$39.40102,700——
2021-03-26$41.17$41.17279,100——
2021-03-25$40.11$40.11233,600——
2021-03-24$40.59$40.59331,000——
2021-03-23$42.47$42.47220,400——
2021-03-22$47.93$47.93270,400——
2021-03-19$43.94$43.941,030,600——
2021-03-18$44.93$44.93233,100——
2021-03-17$46.15$46.15171,500——
2021-03-16$42.88$42.88177,100——
2021-03-15$45.80$45.80228,900——
2021-03-12$50.85$50.85208,500——
2021-03-11$47.12$47.12287,600——
2021-03-10$44.99$44.99190,500——
2021-03-09$42.89$42.89257,700——
2021-03-08$39.37$39.37258,200——
2021-03-05$42.33$42.33481,800——
2021-03-04$43.55$43.55300,700——
2021-03-03$43.63$43.63337,600——
2021-03-02$43.50$43.50218,000——
2021-03-01$41.73$41.73284,500——
2021-02-26$42.04$42.04249,700——
2021-02-25$40.41$40.41326,300——
2021-02-24$40.26$40.26270,500——
2021-02-23$36.13$36.13224,400——
2021-02-22$36.48$36.48219,200——
2021-02-19$38.32$38.32229,800——
2021-02-18$35.69$35.69249,600——
2021-02-17$37.31$37.31440,900——
2021-02-16$37.68$37.68287,000——
2021-02-12$36.45$36.45161,500——
2021-02-11$38.76$38.76180,900——
2021-02-10$39.85$39.85193,100——
2021-02-09$39.47$39.47231,100——
2021-02-08$40.52$40.52149,100——
2021-02-05$40.82$40.82182,300——
2021-02-04$40.25$40.25162,300——
2021-02-03$41.13$41.13102,100——
2021-02-02$41.35$41.35164,800——
2021-02-01$38.16$38.16199,000——
2021-01-29$38.37$38.37418,800——
2021-01-28$38.64$38.64357,200——
2021-01-27$39.63$39.63362,900——
2021-01-26$41.94$41.94215,400——
2021-01-25$43.79$43.79177,800——
2021-01-22$43.22$43.22254,000——
2021-01-21$42.91$42.91497,200——
2021-01-20$47.48$47.48208,600——
2021-01-19$49.21$49.21211,400——
2021-01-15$49.13$49.13287,500——
2021-01-14$50.92$50.92170,100——
2021-01-13$50.51$50.51410,700——
2021-01-12$49.41$49.41205,100——
2021-01-11$48.45$48.45173,900——
2021-01-08$49.57$49.57224,700——
2021-01-07$49.43$49.43412,100——
2021-01-06$48.71$48.71455,300——
2021-01-05$52.12$52.12314,800——
2021-01-04$52.72$52.72420,100——