Zentalis Pharmaceuticals Stock Price History
NASDAQ: ZNTLHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.64+0.13 (+5.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZNTL price history at a glance
The price history for Zentalis Pharmaceuticals (ZNTL) on this page begins on March 30, 2020, when the stock closed at $23.20; it most recently closed at $2.64 on October 5, 2026. The highest price in this record is $87.19, reached on November 1, 2021; the latest close is 97.0% below that peak. Across the 5 complete calendar years in the table, ZNTL finished higher in 1 and lower in 4. Its best year was 2021 (+61.8%) and its worst was 2024 (-78.6%).
Over roughly 7 years the share price changed -88.6%, a -28.4% compound annual price return (excluding dividends). In the last 12 months alone, ZNTL has gained 57.1%. 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 2020
- $87.19
- Date of high
- Nov 1, 2021
- Low since 2020
- $1.01
- Date of low
- Apr 7, 2025
- 52-week high
- $6.95
- 52-week low
- $1.21
- IPO year
- 2020
- Last close
- $2.64
ZNTL returns
1 week
+4.76%
1 month
-30.53%
3 months
-45.90%
6 months
-60.06%
Year to date
+95.56%
1 year
+57.14%
3 years
-86.06%
5 years
-96.48%
ZNTL price return, excluding dividends.
ZNTL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.64 | +92.70% |
| 2025 | 1.37 | -57.72% |
| 2024 | 3.24 | -78.61% |
| 2023 | 15.15 | -24.78% |
| 2022 | 20.14 | -76.04% |
| 2021 | 84.06 | +61.84% |
| 2020* | 51.94 | +123.88% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ZNTL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.51 | 2.66 | 2.51 | 2.64 | +5.18% | |
| 2.51 | 2.54 | 2.39 | 2.51 | -1.57% | |
| 2.63 | 2.68 | 2.54 | 2.55 | -4.49% | |
| 2.81 | 2.82 | 2.65 | 2.67 | -3.96% | |
| 2.69 | 2.84 | 2.63 | 2.78 | +10.32% | |
| 2.64 | 2.65 | 2.50 | 2.52 | -3.26% | |
| 2.74 | 2.78 | 2.58 | 2.61 | -5.96% | |
| 2.71 | 2.80 | 2.61 | 2.77 | +2.03% | |
| 2.62 | 2.81 | 2.57 | 2.72 | +4.42% | |
| 2.70 | 2.70 | 2.57 | 2.60 | -3.70% | |
| 2.75 | 2.77 | 2.65 | 2.70 | -1.82% | |
| 2.84 | 2.89 | 2.73 | 2.75 | -4.18% | |
| 3.07 | 3.09 | 2.78 | 2.87 | -6.82% | |
| 3.07 | 3.14 | 3.01 | 3.08 | +1.65% | |
| 3.15 | 3.15 | 3.00 | 3.03 | -2.57% | |
| 3.07 | 3.18 | 2.99 | 3.11 | +0.97% | |
| 3.18 | 3.22 | 3.02 | 3.08 | -0.65% | |
| 3.23 | 3.26 | 3.04 | 3.10 | -0.96% | |
| 3.51 | 3.51 | 3.12 | 3.13 | -10.57% | |
| 3.47 | 3.57 | 3.44 | 3.50 | -0.28% | |
| 3.63 | 3.67 | 3.47 | 3.51 | -2.23% | |
| 3.74 | 3.77 | 3.56 | 3.59 | -5.53% | |
| 3.99 | 4.04 | 3.79 | 3.80 | -5.71% | |
| 4.00 | 4.10 | 3.89 | 4.03 | +1.00% | |
| 4.05 | 4.19 | 3.92 | 3.99 | -2.92% | |
| 3.80 | 4.12 | 3.73 | 4.11 | +9.02% | |
| 3.68 | 3.88 | 3.68 | 3.77 | +1.62% | |
| 3.68 | 3.74 | 3.55 | 3.71 | -1.33% | |
| 3.79 | 3.79 | 3.67 | 3.76 | -1.05% | |
| 3.88 | 3.89 | 3.72 | 3.80 | -2.06% | |
| 3.87 | 3.92 | 3.82 | 3.88 | -0.26% | |
| 3.87 | 3.93 | 3.83 | 3.89 | +0.26% | |
| 3.78 | 3.89 | 3.78 | 3.88 | +3.19% | |
| 3.84 | 3.96 | 3.75 | 3.76 | -1.70% | |
| 3.95 | 3.95 | 3.82 | 3.83 | -0.39% | |
| 4.02 | 4.04 | 3.78 | 3.84 | +0.52% | |
| 3.76 | 3.86 | 3.66 | 3.82 | +3.80% | |
| 3.75 | 3.86 | 3.58 | 3.68 | -0.67% | |
| 3.56 | 3.85 | 3.54 | 3.71 | +4.07% | |
| 3.53 | 3.70 | 3.49 | 3.56 | -14.22% | |
| 4.29 | 4.42 | 4.14 | 4.15 | -3.26% | |
| 4.13 | 4.31 | 4.08 | 4.29 | +4.38% | |
| 4.19 | 4.24 | 4.03 | 4.11 | -0.96% | |
| 4.20 | 4.28 | 4.04 | 4.15 | -1.66% | |
| 4.68 | 4.83 | 4.01 | 4.22 | -15.60% | |
| 4.92 | 5.15 | 4.92 | 5.00 | +1.01% | |
| 4.91 | 4.96 | 4.78 | 4.95 | +1.43% | |
| 4.67 | 4.89 | 4.67 | 4.88 | +4.95% | |
| 4.79 | 4.89 | 4.62 | 4.65 | -1.90% | |
| 4.95 | 4.99 | 4.66 | 4.74 | -3.66% | |
| 4.78 | 5.10 | 4.71 | 4.92 | +5.35% | |
| 4.60 | 4.75 | 4.43 | 4.67 | +1.08% | |
| 4.51 | 4.69 | 4.13 | 4.62 | +2.44% | |
| 4.36 | 4.65 | 4.35 | 4.51 | +4.16% | |
| 4.50 | 4.59 | 4.17 | 4.33 | -2.70% | |
| 4.59 | 4.86 | 4.41 | 4.45 | -1.11% | |
| 4.93 | 5.06 | 4.28 | 4.50 | -10.18% | |
| 5.00 | 5.37 | 5.00 | 5.01 | 0.00% | |
| 5.12 | 5.58 | 4.96 | 5.01 | -1.96% | |
| 4.68 | 5.34 | 4.68 | 5.11 | +11.82% | |
| 4.75 | 4.79 | 4.46 | 4.57 | -4.39% | |
| 4.77 | 4.81 | 4.56 | 4.78 | +0.21% | |
| 4.62 | 4.79 | 4.58 | 4.77 | +3.25% | |
| 4.82 | 4.86 | 4.39 | 4.62 | -5.33% | |
| 4.71 | 4.91 | 4.29 | 4.88 | +3.83% | |
| 4.84 | 4.94 | 4.54 | 4.70 | -3.29% | |
| 4.77 | 4.92 | 4.69 | 4.86 | +1.67% | |
| 4.69 | 4.85 | 4.51 | 4.78 | +1.27% | |
| 4.46 | 4.94 | 4.44 | 4.72 | +5.83% | |
| 4.39 | 4.56 | 4.33 | 4.46 | +2.41% | |
| 4.80 | 4.95 | 4.28 | 4.36 | -10.21% | |
| 4.60 | 5.11 | 4.45 | 4.85 | +5.21% | |
| 4.01 | 4.88 | 3.96 | 4.61 | +14.11% | |
| 3.75 | 4.07 | 3.68 | 4.04 | +6.60% | |
| 3.96 | 4.04 | 3.76 | 3.79 | -4.53% | |
| 3.68 | 3.98 | 3.68 | 3.97 | +7.88% | |
| 3.60 | 3.80 | 3.60 | 3.68 | +0.27% | |
| 3.73 | 3.75 | 3.51 | 3.67 | -0.81% | |
| 3.62 | 3.75 | 3.60 | 3.70 | +2.21% | |
| 3.53 | 3.72 | 3.53 | 3.62 | +2.84% | |
| 3.76 | 3.82 | 3.47 | 3.52 | -6.88% | |
| 3.88 | 4.06 | 3.68 | 3.78 | +0.80% | |
| 3.56 | 3.78 | 3.48 | 3.75 | +6.53% | |
| 3.61 | 3.68 | 3.48 | 3.52 | -2.22% | |
| 3.57 | 3.74 | 3.51 | 3.60 | +0.56% | |
| 3.58 | 3.77 | 3.49 | 3.58 | 0.00% | |
| 3.65 | 3.76 | 3.53 | 3.58 | -2.19% | |
| 3.85 | 3.85 | 3.42 | 3.66 | -5.43% | |
| 3.73 | 3.97 | 3.68 | 3.87 | +4.03% | |
| 3.91 | 3.94 | 3.62 | 3.72 | -5.82% | |
| 3.96 | 4.06 | 3.71 | 3.95 | -0.75% | |
| 4.05 | 4.11 | 3.96 | 3.98 | -0.50% | |
| 4.07 | 4.10 | 3.94 | 4.00 | -1.23% | |
| 3.99 | 4.10 | 3.94 | 4.05 | +0.75% | |
| 3.94 | 4.12 | 3.94 | 4.02 | +1.52% | |
| 4.00 | 4.13 | 3.92 | 3.96 | -2.46% | |
| 4.12 | 4.33 | 4.00 | 4.06 | -1.93% | |
| 3.63 | 4.14 | 3.63 | 4.14 | +11.59% | |
| 3.54 | 3.74 | 3.46 | 3.71 | +4.80% | |
| 3.59 | 3.65 | 3.48 | 3.54 | -2.48% | |
| 4.00 | 4.04 | 3.50 | 3.63 | -10.37% | |
| 4.00 | 4.12 | 3.94 | 4.05 | -0.98% | |
| 4.32 | 4.39 | 3.92 | 4.09 | -4.44% | |
| 4.15 | 4.35 | 4.06 | 4.28 | 0.00% | |
| 4.13 | 4.28 | 4.06 | 4.28 | +3.38% | |
| 4.41 | 4.47 | 4.03 | 4.14 | -6.12% | |
| 4.26 | 4.44 | 4.20 | 4.41 | +4.26% | |
| 4.15 | 4.32 | 4.11 | 4.23 | +1.20% | |
| 4.14 | 4.20 | 3.90 | 4.18 | +2.20% | |
| 4.07 | 4.31 | 3.98 | 4.09 | +2.25% | |
| 4.11 | 4.32 | 3.98 | 4.00 | -2.20% | |
| 4.00 | 4.15 | 3.92 | 4.09 | +2.00% | |
| 4.00 | 4.18 | 3.89 | 4.01 | +1.26% | |
| 4.05 | 4.12 | 3.89 | 3.96 | -2.22% | |
| 4.28 | 4.34 | 3.93 | 4.05 | -4.71% | |
| 3.95 | 4.25 | 3.94 | 4.25 | +6.78% | |
| 3.85 | 4.13 | 3.75 | 3.98 | +2.31% | |
| 3.83 | 4.15 | 3.80 | 3.89 | +1.30% | |
| 4.05 | 4.10 | 3.77 | 3.84 | -3.76% | |
| 4.11 | 4.11 | 3.88 | 3.99 | -0.99% | |
| 4.53 | 4.75 | 3.94 | 4.03 | -13.15% | |
| 5.11 | 5.23 | 4.38 | 4.64 | -7.57% | |
| 5.35 | 5.35 | 4.85 | 5.02 | -6.34% | |
| 5.20 | 5.58 | 4.91 | 5.36 | +3.08% | |
| 5.56 | 5.85 | 5.13 | 5.20 | -6.47% | |
| 6.41 | 6.85 | 5.16 | 5.56 | -15.89% | |
| 4.52 | 6.95 | 4.52 | 6.61 | +49.55% | |
| 3.02 | 4.50 | 2.85 | 4.42 | +60.14% | |
| 2.81 | 2.90 | 2.71 | 2.76 | +3.37% | |
| 2.67 | 2.74 | 2.56 | 2.67 | -0.74% | |
| 2.63 | 2.73 | 2.61 | 2.69 | +2.28% | |
| 2.48 | 2.70 | 2.39 | 2.63 | +2.33% | |
| 2.35 | 2.65 | 2.35 | 2.57 | +9.83% | |
| 2.18 | 2.40 | 2.15 | 2.34 | +9.35% | |
| 2.15 | 2.21 | 2.07 | 2.14 | +1.90% | |
| 2.60 | 2.61 | 2.09 | 2.10 | -21.35% | |
| 2.49 | 2.70 | 2.49 | 2.67 | +4.71% | |
| 2.50 | 2.66 | 2.50 | 2.55 | +3.24% | |
| 2.53 | 2.53 | 2.41 | 2.47 | -2.37% | |
| 2.66 | 2.70 | 2.51 | 2.53 | -3.44% | |
| 2.56 | 2.64 | 2.52 | 2.62 | +2.34% | |
| 2.47 | 2.63 | 2.46 | 2.56 | +1.79% | |
| 2.71 | 2.76 | 2.50 | 2.52 | -7.88% | |
| 2.68 | 2.74 | 2.66 | 2.73 | +0.74% | |
| 2.84 | 2.84 | 2.71 | 2.71 | 0.00% | |
| 2.86 | 2.86 | 2.66 | 2.71 | -1.45% | |
| 2.90 | 2.91 | 2.74 | 2.75 | -7.09% | |
| 3.02 | 3.13 | 2.85 | 2.96 | -3.27% | |
| 2.48 | 3.11 | 2.45 | 3.06 | +23.39% | |
| 2.25 | 2.52 | 2.25 | 2.48 | +8.06% | |
| 2.16 | 2.32 | 2.10 | 2.30 | +5.03% | |
| 2.47 | 2.47 | 2.14 | 2.19 | -12.95% | |
| 2.44 | 2.56 | 2.35 | 2.51 | +5.46% | |
| 2.41 | 2.47 | 2.33 | 2.38 | -4.80% | |
| 2.35 | 2.51 | 2.35 | 2.50 | +4.60% | |
| 2.43 | 2.51 | 2.36 | 2.39 | -3.24% | |
| 2.48 | 2.51 | 2.38 | 2.47 | 0.00% | |
| 2.50 | 2.55 | 2.42 | 2.47 | 0.00% | |
| 2.45 | 2.61 | 2.43 | 2.47 | +0.82% | |
| 2.40 | 2.52 | 2.35 | 2.45 | +1.24% | |
| 2.51 | 2.62 | 2.40 | 2.42 | -3.97% | |
| 2.40 | 2.69 | 2.32 | 2.52 | +5.00% | |
| 2.36 | 2.48 | 2.36 | 2.40 | +1.69% | |
| 2.39 | 2.40 | 2.29 | 2.36 | -1.26% | |
| 2.34 | 2.48 | 2.34 | 2.39 | +2.14% | |
| 2.40 | 2.40 | 2.26 | 2.34 | -3.70% | |
| 2.40 | 2.49 | 2.29 | 2.43 | +1.25% | |
| 2.40 | 2.51 | 2.36 | 2.40 | 0.00% | |
| 2.39 | 2.42 | 2.21 | 2.40 | +0.42% | |
| 2.24 | 2.39 | 2.17 | 2.39 | +8.14% | |
| 2.51 | 2.53 | 2.21 | 2.21 | -13.33% | |
| 2.84 | 2.85 | 2.51 | 2.55 | -9.57% | |
| 2.51 | 2.85 | 2.47 | 2.82 | +12.35% | |
| 2.42 | 2.64 | 2.36 | 2.51 | +3.29% | |
| 2.45 | 2.51 | 2.33 | 2.43 | -3.19% | |
| 2.56 | 2.72 | 2.44 | 2.51 | -1.95% | |
| 2.95 | 3.00 | 2.55 | 2.56 | -12.63% | |
| 2.81 | 2.97 | 2.76 | 2.93 | +4.64% | |
| 2.89 | 2.96 | 2.65 | 2.80 | -4.76% | |
| 3.29 | 3.29 | 2.89 | 2.94 | -9.54% | |
| 2.95 | 3.25 | 2.88 | 3.25 | +10.17% | |
| 2.88 | 3.07 | 2.80 | 2.95 | +2.79% | |
| 2.85 | 3.03 | 2.83 | 2.87 | -3.04% | |
| 3.16 | 3.25 | 2.93 | 2.96 | -6.33% | |
| 3.50 | 3.55 | 3.16 | 3.16 | -9.97% | |
| 3.46 | 3.56 | 3.34 | 3.51 | +0.86% | |
| 3.37 | 3.61 | 3.33 | 3.48 | -0.29% | |
| 3.85 | 3.95 | 3.11 | 3.49 | -6.68% | |
| 3.13 | 3.81 | 3.06 | 3.74 | +31.69% | |
| 2.41 | 3.06 | 2.37 | 2.84 | +17.36% | |
| 1.82 | 2.48 | 1.72 | 2.42 | +35.96% | |
| 1.37 | 2.03 | 1.37 | 1.78 | +29.93% | |
| 1.37 | 1.39 | 1.33 | 1.37 | 0.00% | |
| 1.35 | 1.37 | 1.32 | 1.37 | +1.48% | |
| 1.31 | 1.36 | 1.31 | 1.35 | +1.50% | |
| 1.34 | 1.35 | 1.32 | 1.33 | -2.21% | |
| 1.37 | 1.37 | 1.34 | 1.36 | 0.00% | |
| 1.38 | 1.38 | 1.32 | 1.36 | -1.45% | |
| 1.35 | 1.39 | 1.34 | 1.38 | +2.22% | |
| 1.41 | 1.41 | 1.33 | 1.35 | -3.57% | |
| 1.40 | 1.44 | 1.40 | 1.40 | 0.00% | |
| 1.41 | 1.46 | 1.37 | 1.40 | -1.41% | |
| 1.34 | 1.42 | 1.33 | 1.42 | +5.97% | |
| 1.37 | 1.39 | 1.33 | 1.34 | -2.90% | |
| 1.38 | 1.45 | 1.34 | 1.38 | -1.43% | |
| 1.42 | 1.44 | 1.36 | 1.40 | 0.00% | |
| 1.44 | 1.48 | 1.40 | 1.40 | -3.45% | |
| 1.43 | 1.45 | 1.42 | 1.45 | +2.11% | |
| 1.39 | 1.44 | 1.37 | 1.42 | +2.90% | |
| 1.39 | 1.44 | 1.37 | 1.38 | -2.13% | |
| 1.40 | 1.45 | 1.34 | 1.41 | +1.44% | |
| 1.41 | 1.42 | 1.39 | 1.39 | -0.71% | |
| 1.36 | 1.41 | 1.36 | 1.40 | +1.45% | |
| 1.35 | 1.38 | 1.31 | 1.38 | +2.99% | |
| 1.35 | 1.37 | 1.31 | 1.34 | -2.19% | |
| 1.41 | 1.42 | 1.36 | 1.37 | -4.20% | |
| 1.44 | 1.46 | 1.42 | 1.43 | -0.69% | |
| 1.42 | 1.46 | 1.42 | 1.44 | 0.00% | |
| 1.37 | 1.44 | 1.37 | 1.44 | +3.60% | |
| 1.34 | 1.40 | 1.33 | 1.39 | +3.73% | |
| 1.30 | 1.35 | 1.28 | 1.34 | +3.08% | |
| 1.36 | 1.39 | 1.28 | 1.30 | -2.26% | |
| 1.36 | 1.37 | 1.33 | 1.33 | -2.21% | |
| 1.33 | 1.41 | 1.30 | 1.36 | +3.03% | |
| 1.33 | 1.43 | 1.32 | 1.32 | -0.75% | |
| 1.30 | 1.36 | 1.28 | 1.33 | +0.76% | |
| 1.35 | 1.37 | 1.31 | 1.32 | -1.49% | |
| 1.38 | 1.38 | 1.32 | 1.34 | -4.29% | |
| 1.25 | 1.41 | 1.25 | 1.40 | +6.06% | |
| 1.31 | 1.35 | 1.29 | 1.32 | +3.13% | |
| 1.28 | 1.32 | 1.21 | 1.28 | -1.54% | |
| 1.33 | 1.37 | 1.27 | 1.30 | -2.99% | |
| 1.32 | 1.38 | 1.30 | 1.34 | +1.52% | |
| 1.40 | 1.43 | 1.31 | 1.32 | -8.33% | |
| 1.49 | 1.54 | 1.43 | 1.44 | -4.00% | |
| 1.46 | 1.51 | 1.45 | 1.50 | +1.01% | |
| 1.51 | 1.58 | 1.48 | 1.49 | -2.94% | |
| 1.69 | 1.69 | 1.50 | 1.53 | -10.53% | |
| 1.72 | 1.77 | 1.69 | 1.71 | -0.58% | |
| 1.73 | 1.82 | 1.67 | 1.72 | +0.58% | |
| 1.68 | 1.73 | 1.64 | 1.71 | +4.27% | |
| 1.62 | 1.65 | 1.61 | 1.64 | +0.61% | |
| 1.60 | 1.65 | 1.55 | 1.63 | -0.61% | |
| 1.57 | 1.67 | 1.53 | 1.64 | +5.81% | |
| 1.52 | 1.58 | 1.50 | 1.55 | +4.03% | |
| 1.54 | 1.57 | 1.49 | 1.49 | -4.49% | |
| 1.62 | 1.69 | 1.53 | 1.56 | -1.89% | |
| 1.56 | 1.65 | 1.54 | 1.59 | +3.25% | |
| 1.60 | 1.63 | 1.53 | 1.54 | -4.94% | |
| 1.70 | 1.72 | 1.61 | 1.62 | -3.57% | |
| 1.84 | 1.84 | 1.67 | 1.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZNTL chart for longer ranges.