Lexeo Therapeutics Stock Price History
NASDAQ: LXEOHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
3.23+0.02 (+0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LXEO price history at a glance
The price history for Lexeo Therapeutics (LXEO) on this page begins on October 30, 2023, when the stock closed at $10.05; it most recently closed at $3.23 on October 5, 2026. The highest price in this record is $22.33, reached on January 15, 2024; the latest close is 85.5% below that peak. Over roughly 3 years the share price changed -67.9%, a -32.1% compound annual price return (excluding dividends).
In the last 12 months alone, LXEO has lost 60.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $22.33
- Date of high
- Jan 15, 2024
- Low since 2023
- $1.45
- Date of low
- Apr 7, 2025
- 52-week high
- $10.99
- 52-week low
- $2.98
- IPO year
- 2023
- Last close
- $3.23
LXEO returns
1 week
-8.50%
1 month
-27.90%
3 months
-32.99%
6 months
-45.99%
Year to date
-67.47%
1 year
-60.61%
LXEO price return, excluding dividends.
LXEO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.23 | -66.39% |
| 2025 | 9.61 | +31.82% |
| 2024 | 7.29 | -45.68% |
| 2023* | 13.42 | +33.53% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
LXEO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.26 | 3.34 | 3.12 | 3.23 | +0.62% | |
| 3.27 | 3.28 | 3.11 | 3.21 | -3.02% | |
| 3.27 | 3.47 | 3.22 | 3.31 | +0.30% | |
| 3.43 | 3.43 | 3.17 | 3.30 | -3.23% | |
| 3.56 | 3.66 | 3.37 | 3.41 | -3.40% | |
| 3.66 | 3.69 | 3.50 | 3.53 | -2.49% | |
| 3.38 | 3.68 | 3.30 | 3.62 | +7.10% | |
| 3.44 | 3.59 | 3.28 | 3.38 | -1.17% | |
| 3.14 | 3.59 | 2.98 | 3.42 | +8.92% | |
| 3.27 | 3.29 | 3.14 | 3.14 | -5.14% | |
| 3.40 | 3.46 | 3.27 | 3.31 | -2.36% | |
| 3.50 | 3.50 | 3.33 | 3.39 | -3.69% | |
| 4.07 | 4.09 | 3.46 | 3.52 | -13.51% | |
| 4.31 | 4.33 | 4.04 | 4.07 | -0.25% | |
| 4.24 | 4.34 | 4.04 | 4.08 | -2.86% | |
| 4.16 | 4.23 | 4.06 | 4.20 | +0.48% | |
| 4.27 | 4.38 | 4.14 | 4.18 | +0.48% | |
| 4.16 | 4.22 | 4.09 | 4.16 | +0.73% | |
| 4.18 | 4.28 | 4.01 | 4.13 | -1.90% | |
| 4.31 | 4.36 | 4.18 | 4.21 | -0.94% | |
| 4.43 | 4.48 | 4.21 | 4.25 | -2.52% | |
| 4.43 | 4.44 | 4.31 | 4.36 | -2.68% | |
| 4.72 | 4.81 | 4.48 | 4.48 | -5.88% | |
| 4.82 | 4.87 | 4.66 | 4.76 | -2.66% | |
| 4.76 | 4.99 | 4.76 | 4.89 | +1.03% | |
| 4.80 | 4.92 | 4.67 | 4.84 | +1.26% | |
| 4.76 | 4.96 | 4.65 | 4.78 | +1.70% | |
| 4.70 | 4.77 | 4.56 | 4.70 | -1.26% | |
| 4.82 | 4.82 | 4.62 | 4.76 | -2.06% | |
| 4.96 | 4.96 | 4.73 | 4.86 | -2.61% | |
| 4.97 | 5.09 | 4.89 | 4.99 | -0.40% | |
| 5.10 | 5.11 | 4.91 | 5.01 | -2.34% | |
| 4.97 | 5.13 | 4.94 | 5.13 | +4.27% | |
| 4.88 | 4.97 | 4.70 | 4.92 | +0.82% | |
| 5.12 | 5.20 | 4.84 | 4.88 | -3.56% | |
| 5.29 | 5.36 | 4.90 | 5.06 | -5.77% | |
| 5.07 | 5.41 | 5.05 | 5.37 | +8.92% | |
| 4.94 | 5.05 | 4.83 | 4.93 | -1.00% | |
| 4.83 | 5.03 | 4.82 | 4.98 | +2.89% | |
| 4.98 | 4.98 | 4.72 | 4.84 | -2.42% | |
| 4.95 | 5.02 | 4.73 | 4.96 | +1.85% | |
| 4.84 | 5.08 | 4.70 | 4.87 | +1.88% | |
| 4.66 | 4.89 | 4.54 | 4.78 | +3.24% | |
| 4.79 | 4.85 | 4.60 | 4.63 | -3.74% | |
| 4.60 | 4.83 | 4.54 | 4.81 | +5.71% | |
| 4.57 | 4.71 | 4.40 | 4.55 | +2.25% | |
| 4.50 | 4.69 | 4.36 | 4.45 | +0.91% | |
| 4.22 | 4.49 | 4.22 | 4.41 | +5.00% | |
| 4.15 | 4.21 | 3.99 | 4.20 | +1.69% | |
| 4.38 | 4.38 | 4.07 | 4.13 | -5.06% | |
| 4.36 | 4.47 | 4.28 | 4.35 | +0.93% | |
| 4.49 | 4.49 | 4.23 | 4.31 | -1.82% | |
| 4.48 | 4.51 | 4.33 | 4.39 | -1.79% | |
| 4.70 | 4.85 | 4.40 | 4.47 | -4.08% | |
| 4.72 | 4.90 | 4.50 | 4.66 | -1.06% | |
| 4.73 | 4.84 | 4.65 | 4.71 | -3.29% | |
| 4.72 | 5.01 | 4.64 | 4.87 | +4.51% | |
| 4.66 | 4.72 | 4.51 | 4.66 | +2.42% | |
| 4.70 | 4.79 | 4.46 | 4.55 | -2.99% | |
| 4.47 | 4.75 | 4.47 | 4.69 | +2.85% | |
| 4.72 | 4.84 | 4.40 | 4.56 | -3.80% | |
| 4.61 | 4.78 | 4.51 | 4.74 | +2.60% | |
| 4.69 | 4.76 | 4.51 | 4.62 | -0.54% | |
| 4.77 | 4.90 | 4.54 | 4.65 | -3.63% | |
| 5.05 | 5.09 | 4.64 | 4.82 | -4.55% | |
| 5.29 | 5.38 | 4.95 | 5.05 | -4.36% | |
| 4.74 | 5.28 | 4.71 | 5.28 | +10.23% | |
| 4.70 | 4.94 | 4.56 | 4.79 | +4.13% | |
| 4.69 | 4.76 | 4.53 | 4.60 | -1.92% | |
| 4.54 | 4.73 | 4.53 | 4.69 | +5.39% | |
| 4.67 | 4.79 | 4.33 | 4.45 | -4.40% | |
| 4.81 | 4.88 | 4.65 | 4.66 | -3.22% | |
| 4.83 | 4.92 | 4.69 | 4.81 | +1.26% | |
| 4.69 | 4.92 | 4.67 | 4.75 | +1.06% | |
| 4.85 | 4.95 | 4.67 | 4.70 | -3.89% | |
| 4.98 | 5.09 | 4.85 | 4.89 | -0.61% | |
| 4.98 | 5.25 | 4.90 | 4.92 | -2.38% | |
| 5.00 | 5.14 | 4.86 | 5.04 | +2.23% | |
| 4.99 | 5.34 | 4.92 | 4.93 | -1.00% | |
| 4.84 | 5.27 | 4.80 | 4.98 | +4.84% | |
| 4.69 | 4.81 | 4.50 | 4.75 | +2.15% | |
| 4.56 | 5.04 | 4.51 | 4.65 | +6.41% | |
| 4.21 | 4.64 | 4.21 | 4.37 | +4.05% | |
| 4.09 | 4.32 | 4.03 | 4.20 | +1.69% | |
| 4.23 | 4.48 | 4.11 | 4.13 | -2.59% | |
| 4.31 | 4.40 | 4.09 | 4.24 | +0.71% | |
| 4.42 | 4.48 | 4.16 | 4.21 | -3.66% | |
| 4.77 | 4.78 | 4.34 | 4.37 | -8.58% | |
| 4.54 | 4.88 | 4.54 | 4.78 | +6.22% | |
| 4.50 | 4.58 | 4.41 | 4.50 | -0.22% | |
| 4.71 | 4.74 | 4.47 | 4.51 | -6.24% | |
| 5.11 | 5.11 | 4.79 | 4.81 | -6.42% | |
| 5.12 | 5.25 | 4.95 | 5.14 | +1.18% | |
| 5.08 | 5.15 | 4.95 | 5.08 | -0.20% | |
| 5.15 | 5.24 | 5.06 | 5.09 | -0.97% | |
| 5.16 | 5.29 | 5.07 | 5.14 | +0.59% | |
| 5.23 | 5.41 | 5.09 | 5.11 | -2.29% | |
| 5.00 | 5.30 | 4.96 | 5.23 | +2.15% | |
| 4.48 | 5.20 | 4.48 | 5.12 | +14.29% | |
| 4.66 | 4.66 | 4.44 | 4.48 | -4.88% | |
| 5.11 | 5.23 | 4.61 | 4.71 | -7.47% | |
| 5.41 | 5.47 | 5.01 | 5.09 | -7.45% | |
| 5.81 | 5.85 | 5.45 | 5.50 | -4.51% | |
| 5.69 | 6.00 | 5.61 | 5.76 | +1.05% | |
| 6.11 | 6.18 | 5.68 | 5.70 | -6.86% | |
| 6.00 | 6.43 | 5.93 | 6.12 | +4.97% | |
| 5.82 | 5.96 | 5.67 | 5.83 | +0.17% | |
| 6.19 | 6.30 | 5.74 | 5.82 | -6.58% | |
| 6.03 | 6.29 | 5.89 | 6.23 | +4.53% | |
| 5.88 | 6.03 | 5.74 | 5.96 | +2.76% | |
| 5.72 | 5.95 | 5.68 | 5.80 | +0.52% | |
| 5.69 | 5.86 | 5.54 | 5.77 | +1.32% | |
| 5.70 | 5.84 | 5.65 | 5.70 | +0.26% | |
| 5.73 | 5.76 | 5.61 | 5.68 | -2.24% | |
| 5.62 | 5.89 | 5.62 | 5.81 | +3.29% | |
| 5.89 | 6.08 | 5.60 | 5.63 | -3.85% | |
| 5.99 | 5.99 | 5.75 | 5.85 | -2.66% | |
| 6.31 | 6.36 | 5.94 | 6.01 | -5.06% | |
| 6.35 | 6.46 | 6.27 | 6.33 | +0.64% | |
| 6.55 | 6.63 | 6.22 | 6.29 | -3.68% | |
| 6.89 | 6.95 | 6.49 | 6.53 | -5.50% | |
| 6.81 | 7.02 | 6.73 | 6.91 | +5.02% | |
| 6.79 | 6.79 | 6.48 | 6.58 | -3.24% | |
| 6.65 | 6.83 | 6.43 | 6.80 | +1.95% | |
| 6.45 | 6.88 | 6.45 | 6.67 | +4.55% | |
| 5.98 | 6.49 | 5.93 | 6.38 | +6.69% | |
| 6.43 | 6.50 | 5.95 | 5.98 | -7.00% | |
| 6.35 | 6.60 | 6.30 | 6.43 | -0.16% | |
| 6.49 | 6.61 | 6.22 | 6.44 | +2.06% | |
| 5.74 | 6.33 | 5.55 | 6.31 | +9.36% | |
| 5.73 | 5.95 | 5.54 | 5.77 | +0.87% | |
| 5.51 | 5.83 | 5.48 | 5.72 | +0.88% | |
| 5.62 | 6.07 | 5.61 | 5.67 | -1.22% | |
| 5.86 | 5.93 | 5.21 | 5.74 | +8.92% | |
| 5.47 | 5.52 | 5.01 | 5.27 | -3.48% | |
| 5.59 | 5.78 | 5.43 | 5.46 | -3.36% | |
| 5.62 | 6.08 | 5.56 | 5.65 | -1.22% | |
| 5.67 | 5.96 | 5.67 | 5.72 | +4.00% | |
| 5.40 | 5.57 | 5.22 | 5.50 | -0.72% | |
| 5.72 | 5.82 | 5.43 | 5.54 | -1.95% | |
| 5.79 | 5.82 | 5.53 | 5.65 | -2.42% | |
| 5.66 | 5.91 | 5.50 | 5.79 | +0.61% | |
| 6.36 | 6.36 | 5.74 | 5.76 | -9.80% | |
| 6.57 | 6.72 | 6.27 | 6.38 | -2.89% | |
| 6.77 | 6.89 | 6.50 | 6.57 | -1.35% | |
| 6.67 | 6.99 | 6.35 | 6.66 | +0.45% | |
| 6.75 | 6.85 | 6.40 | 6.63 | -3.21% | |
| 7.13 | 7.22 | 6.67 | 6.85 | -4.86% | |
| 7.47 | 7.65 | 7.04 | 7.20 | -3.23% | |
| 7.00 | 8.00 | 7.00 | 7.44 | +8.61% | |
| 6.51 | 7.09 | 6.50 | 6.85 | +1.33% | |
| 7.11 | 7.11 | 6.66 | 6.76 | -6.63% | |
| 7.14 | 7.44 | 6.91 | 7.24 | +2.40% | |
| 6.87 | 7.30 | 6.72 | 7.07 | -0.84% | |
| 7.02 | 7.19 | 6.72 | 7.13 | -0.70% | |
| 6.83 | 7.24 | 6.78 | 7.18 | +4.06% | |
| 6.89 | 6.92 | 6.63 | 6.90 | +0.15% | |
| 6.72 | 6.99 | 6.59 | 6.89 | +2.99% | |
| 6.37 | 6.75 | 6.37 | 6.69 | +5.35% | |
| 6.22 | 6.48 | 6.09 | 6.35 | +0.95% | |
| 6.22 | 6.39 | 6.05 | 6.29 | +0.32% | |
| 6.28 | 6.46 | 5.98 | 6.27 | -0.32% | |
| 6.32 | 6.51 | 6.22 | 6.29 | +0.16% | |
| 6.32 | 6.42 | 6.03 | 6.28 | -0.48% | |
| 6.57 | 6.74 | 6.29 | 6.31 | -3.96% | |
| 6.84 | 6.93 | 6.39 | 6.57 | -3.24% | |
| 7.03 | 7.05 | 6.62 | 6.79 | -3.55% | |
| 7.18 | 7.31 | 6.95 | 7.04 | -2.22% | |
| 7.09 | 7.23 | 6.95 | 7.20 | +0.56% | |
| 7.05 | 7.55 | 6.88 | 7.16 | +3.92% | |
| 7.25 | 7.49 | 6.73 | 6.89 | -5.23% | |
| 7.58 | 7.58 | 6.96 | 7.27 | -3.32% | |
| 7.62 | 7.91 | 7.45 | 7.52 | -1.57% | |
| 7.37 | 7.82 | 7.35 | 7.64 | +3.10% | |
| 7.50 | 7.64 | 7.12 | 7.41 | -2.11% | |
| 7.37 | 7.60 | 7.26 | 7.57 | +1.75% | |
| 7.54 | 7.68 | 7.31 | 7.44 | -1.33% | |
| 7.49 | 7.75 | 7.46 | 7.54 | +0.40% | |
| 7.39 | 7.59 | 7.24 | 7.51 | +0.13% | |
| 7.60 | 7.83 | 7.31 | 7.50 | -2.34% | |
| 7.25 | 7.84 | 7.18 | 7.68 | +6.22% | |
| 7.25 | 7.27 | 7.08 | 7.23 | -0.41% | |
| 7.13 | 7.48 | 7.02 | 7.26 | -1.76% | |
| 7.50 | 7.59 | 7.34 | 7.39 | -1.47% | |
| 7.75 | 7.77 | 7.45 | 7.50 | -2.85% | |
| 7.37 | 7.78 | 7.36 | 7.72 | +3.90% | |
| 8.11 | 8.11 | 7.07 | 7.43 | -8.50% | |
| 9.38 | 9.60 | 6.90 | 8.12 | -22.96% | |
| 9.55 | 10.75 | 9.19 | 10.54 | +11.30% | |
| 9.88 | 10.25 | 8.98 | 9.47 | -5.49% | |
| 9.51 | 10.33 | 9.50 | 10.02 | +5.36% | |
| 9.43 | 9.52 | 9.16 | 9.51 | +0.74% | |
| 9.54 | 9.61 | 8.93 | 9.44 | -1.77% | |
| 9.95 | 9.95 | 8.93 | 9.61 | -3.22% | |
| 9.71 | 10.02 | 9.65 | 9.93 | +1.95% | |
| 10.22 | 10.27 | 9.66 | 9.74 | -5.16% | |
| 10.20 | 10.47 | 10.05 | 10.27 | +0.20% | |
| 10.70 | 10.70 | 10.02 | 10.25 | -2.94% | |
| 10.42 | 10.76 | 10.42 | 10.56 | +1.15% | |
| 10.63 | 10.99 | 10.32 | 10.44 | -1.79% | |
| 10.71 | 10.90 | 10.35 | 10.63 | +2.71% | |
| 10.03 | 10.79 | 9.86 | 10.35 | +3.92% | |
| 9.68 | 10.10 | 9.43 | 9.96 | +9.33% | |
| 9.69 | 9.99 | 9.04 | 9.11 | -6.37% | |
| 9.68 | 9.89 | 9.54 | 9.73 | -0.31% | |
| 9.98 | 10.56 | 9.64 | 9.76 | -0.10% | |
| 9.78 | 10.02 | 9.48 | 9.77 | -0.31% | |
| 9.75 | 10.00 | 9.71 | 9.80 | +0.72% | |
| 9.41 | 9.96 | 9.26 | 9.73 | +2.31% | |
| 9.45 | 9.68 | 9.12 | 9.51 | +0.63% | |
| 9.30 | 9.71 | 9.25 | 9.45 | +1.07% | |
| 9.16 | 9.45 | 9.11 | 9.35 | +2.86% | |
| 8.57 | 9.21 | 8.39 | 9.09 | +4.97% | |
| 8.30 | 8.72 | 8.30 | 8.66 | +4.09% | |
| 8.90 | 9.03 | 8.30 | 8.32 | -6.73% | |
| 9.65 | 9.92 | 8.89 | 8.92 | -9.53% | |
| 9.71 | 10.04 | 9.62 | 9.86 | +2.39% | |
| 9.68 | 9.94 | 9.27 | 9.63 | -0.93% | |
| 9.97 | 10.11 | 9.61 | 9.72 | -2.70% | |
| 9.21 | 10.07 | 9.09 | 9.99 | +10.26% | |
| 8.85 | 9.23 | 8.75 | 9.06 | +1.68% | |
| 9.61 | 9.69 | 8.87 | 8.91 | -1.98% | |
| 9.08 | 9.50 | 9.06 | 9.09 | -0.98% | |
| 9.31 | 9.50 | 9.07 | 9.18 | -3.16% | |
| 8.98 | 9.62 | 8.82 | 9.48 | +4.87% | |
| 8.90 | 9.25 | 8.84 | 9.04 | +0.56% | |
| 9.04 | 9.22 | 8.90 | 8.99 | -2.39% | |
| 8.99 | 9.63 | 8.82 | 9.21 | +0.99% | |
| 8.51 | 9.18 | 8.25 | 9.12 | +7.04% | |
| 8.29 | 8.60 | 8.06 | 8.52 | +4.03% | |
| 8.30 | 8.36 | 7.66 | 8.19 | -2.73% | |
| 8.23 | 8.62 | 8.20 | 8.42 | +2.68% | |
| 8.27 | 8.52 | 8.09 | 8.20 | -1.80% | |
| 8.70 | 9.04 | 8.14 | 8.35 | -7.63% | |
| 9.39 | 9.40 | 8.79 | 9.04 | -9.69% | |
| 9.41 | 10.09 | 9.30 | 10.01 | +6.15% | |
| 9.84 | 10.00 | 9.38 | 9.43 | -4.84% | |
| 9.97 | 10.38 | 9.67 | 9.91 | -1.69% | |
| 9.84 | 10.32 | 9.50 | 10.08 | +2.44% | |
| 9.35 | 10.00 | 9.11 | 9.84 | +6.61% | |
| 9.14 | 9.53 | 9.03 | 9.23 | +2.56% | |
| 9.22 | 9.37 | 8.65 | 9.00 | -2.49% | |
| 9.63 | 9.72 | 8.93 | 9.23 | -3.85% | |
| 9.23 | 10.04 | 9.23 | 9.60 | +4.12% | |
| 9.68 | 10.04 | 9.19 | 9.22 | -3.76% | |
| 9.13 | 9.59 | 8.50 | 9.58 | +9.24% | |
| 8.91 | 9.25 | 8.75 | 8.77 | -0.68% | |
| 8.94 | 8.94 | 8.51 | 8.83 | +3.88% | |
| 8.13 | 8.66 | 7.90 | 8.50 | +3.66% | |
| 8.36 | 8.60 | 8.17 | 8.20 | -0.49% | |
| 8.25 | 8.50 | 7.96 | 8.24 | +0.49% | |
| 8.01 | 8.35 | 7.92 | 8.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LXEO chart for longer ranges.