Zentalis Pharmaceuticals, Inc. - common stock (ZNTL)

Historical Prices For Zentalis Pharmaceuticals, Inc. - common stock (ZNTL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.68	1.73	1.64	1.71	484,372	1.71
10/23/2025	1.62	1.65	1.61	1.64	400,281	1.64
10/22/2025	1.60	1.65	1.55	1.63	693,792	1.63
10/21/2025	1.57	1.67	1.53	1.64	906,100	1.64
10/20/2025	1.52	1.58	1.50	1.55	537,319	1.55
10/17/2025	1.54	1.57	1.49	1.49	800,022	1.49
10/16/2025	1.62	1.69	1.53	1.56	831,858	1.56
10/15/2025	1.56	1.65	1.54	1.59	1,436,566	1.59
10/14/2025	1.60	1.63	1.53	1.54	1,015,156	1.54
10/13/2025	1.70	1.72	1.61	1.62	439,556	1.62
10/10/2025	1.84	1.84	1.67	1.68	655,985	1.68
10/09/2025	1.68	1.83	1.65	1.81	986,322	1.81
10/08/2025	1.57	1.68	1.57	1.64	573,038	1.64
10/07/2025	1.60	1.61	1.53	1.55	1,014,285	1.55
10/06/2025	1.63	1.68	1.57	1.59	441,253	1.59
10/03/2025	1.67	1.69	1.60	1.61	740,823	1.61
10/02/2025	1.54	1.67	1.54	1.66	458,681	1.66
10/01/2025	1.52	1.57	1.51	1.54	416,430	1.54
9/30/2025	1.47	1.59	1.47	1.51	505,432	1.51
9/29/2025	1.56	1.58	1.47	1.49	1,202,248	1.49
9/26/2025	1.52	1.59	1.49	1.55	898,828	1.55
9/25/2025	1.50	1.56	1.49	1.49	526,438	1.49
9/24/2025	1.50	1.65	1.50	1.52	1,461,785	1.52
9/23/2025	1.52	1.54	1.46	1.50	323,251	1.50
9/22/2025	1.51	1.57	1.49	1.52	353,663	1.52
9/19/2025	1.49	1.57	1.47	1.52	1,070,934	1.52
9/18/2025	1.41	1.52	1.41	1.49	533,678	1.49
9/17/2025	1.41	1.50	1.41	1.42	550,469	1.42
9/16/2025	1.45	1.46	1.40	1.42	610,634	1.42
9/15/2025	1.49	1.50	1.41	1.45	745,409	1.45
9/12/2025	1.54	1.58	1.49	1.49	505,455	1.49
9/11/2025	1.46	1.58	1.46	1.56	776,550	1.56
9/10/2025	1.60	1.60	1.46	1.46	817,573	1.46
9/09/2025	1.63	1.65	1.59	1.60	388,413	1.60
9/08/2025	1.75	1.75	1.63	1.63	398,622	1.63
9/05/2025	1.77	1.79	1.71	1.75	422,761	1.75
9/04/2025	1.71	1.79	1.60	1.77	1,096,220	1.77
9/03/2025	1.69	1.82	1.68	1.71	417,748	1.71
9/02/2025	1.70	1.82	1.65	1.72	584,666	1.72
8/29/2025	1.79	1.79	1.68	1.69	560,362	1.69
8/28/2025	1.81	1.81	1.74	1.76	455,861	1.76
8/27/2025	1.91	2.02	1.81	1.82	774,011	1.82
8/26/2025	1.83	1.95	1.78	1.85	663,099	1.85
8/25/2025	1.98	1.98	1.81	1.82	977,269	1.82
8/22/2025	1.87	2.05	1.84	1.99	1,093,858	1.99
8/21/2025	1.60	1.94	1.58	1.87	2,617,953	1.87
8/20/2025	1.60	1.66	1.57	1.64	659,436	1.64
8/19/2025	1.61	1.66	1.55	1.59	821,249	1.59
8/18/2025	1.59	1.65	1.57	1.64	1,089,138	1.64
8/15/2025	1.50	1.70	1.50	1.59	1,483,909	1.59
8/14/2025	1.49	1.52	1.47	1.48	708,245	1.48
8/13/2025	1.43	1.52	1.42	1.49	630,667	1.49
8/12/2025	1.41	1.42	1.36	1.41	589,162	1.41
8/11/2025	1.45	1.46	1.39	1.40	519,502	1.40
8/08/2025	1.46	1.55	1.42	1.44	497,237	1.44
8/07/2025	1.39	1.50	1.36	1.45	1,138,783	1.45
8/06/2025	1.39	1.41	1.35	1.38	385,648	1.38
8/05/2025	1.39	1.45	1.39	1.41	492,076	1.41
8/04/2025	1.35	1.41	1.32	1.39	381,050	1.39
8/01/2025	1.34	1.39	1.31	1.34	416,410	1.34
7/31/2025	1.37	1.43	1.37	1.38	612,048	1.38
7/30/2025	1.35	1.48	1.35	1.38	514,844	1.38
7/29/2025	1.44	1.45	1.34	1.35	709,827	1.35
7/28/2025	1.48	1.49	1.44	1.44	335,301	1.44
7/25/2025	1.47	1.48	1.42	1.47	440,585	1.47