Zentalis Pharmaceuticals, Inc. (ZNTL) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -33.2%
- 3M
- -43.5%
- YTD
- +83.9%
- 1Y
- +51.8%
- 3Y
- -49.7%
- 5Y
- -48.1%
Loading 10-year price history...
ZNTL Historical Performance
ZNTL Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +123.9%
- 2021 annual price return
- +59.4%
- 2022 annual price return
- -75.1%
- 2023 annual price return
- -26.6%
- 2024 annual price return
- -81.1%
- 2025 annual price return
- -55.0%
- 2026 annual price return
- +246.0%
ZNTL Stock Price Trajectory (2020–2026)
As of October 3, 2026, Zentalis Pharmaceuticals, Inc. (ZNTL) trades at $2.52, representing a +51.8% return over the past year. The stock has delivered a -96.2% total return over five years (-48.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $87.19 on November 4, 2021. From this peak, ZNTL has corrected -97.1%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers RVMD (+352.2% 1Y), KYMR (+91.8% 1Y), and AUPH (+40.6% 1Y), ZNTL has underperformed the peer group average. Compare ZNTL vs RVMD →
ZNTL Historical Price Data · from 2020
Rows 1–50 of 1,633| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 2.64 | 2.65 | 2.50 | 2.52 | 1.45M | -3.26% |
| 2026-10-01 | 2.74 | 2.77 | 2.58 | 2.60 | 1.90M | -5.96% |
| 2026-09-30 | 2.71 | 2.79 | 2.60 | 2.77 | 1.01M | +2.03% |
| 2026-09-29 | 2.62 | 2.81 | 2.58 | 2.71 | 4.78M | +4.42% |
| 2026-09-28 | 2.68 | 2.68 | 2.57 | 2.60 | 1.27M | -3.70% |
| 2026-09-25 | 2.77 | 2.77 | 2.65 | 2.70 | 1.07M | -1.82% |
| 2026-09-24 | 2.84 | 2.89 | 2.73 | 2.75 | 1.17M | -4.18% |
| 2026-09-23 | 3.09 | 3.09 | 2.78 | 2.87 | 1.45M | -6.82% |
| 2026-09-22 | 3.07 | 3.14 | 3.01 | 3.08 | 956K | +1.65% |
| 2026-09-21 | 3.04 | 3.06 | 3.00 | 3.03 | 665K | -2.57% |
| 2026-09-18 | 3.08 | 3.18 | 2.99 | 3.11 | 1.24M | +0.97% |
| 2026-09-17 | 3.18 | 3.21 | 3.02 | 3.08 | 1.09M | -0.65% |
| 2026-09-16 | 3.23 | 3.26 | 3.04 | 3.10 | 1.23M | -0.96% |
| 2026-09-15 | 3.48 | 3.50 | 3.12 | 3.13 | 1.40M | -10.57% |
| 2026-09-14 | 3.46 | 3.57 | 3.44 | 3.50 | 750K | -0.28% |
| 2026-09-11 | 3.63 | 3.67 | 3.46 | 3.51 | 788K | -2.23% |
| 2026-09-10 | 3.74 | 3.77 | 3.56 | 3.59 | 863K | -5.53% |
| 2026-09-09 | 4.02 | 4.04 | 3.79 | 3.80 | 632K | -5.71% |
| 2026-09-08 | 3.96 | 4.10 | 3.89 | 4.03 | 519K | +1.00% |
| 2026-09-04 | 4.05 | 4.19 | 3.92 | 3.99 | 997K | -2.92% |
| 2026-09-03 | 3.77 | 4.12 | 3.73 | 4.11 | 1.33M | +9.02% |
| 2026-09-02 | 3.75 | 3.88 | 3.69 | 3.77 | 898K | +1.62% |
| 2026-09-01 | 3.72 | 3.74 | 3.55 | 3.71 | 863K | -1.33% |
| 2026-08-31 | 3.79 | 3.79 | 3.67 | 3.76 | 471K | -1.05% |
| 2026-08-28 | 3.88 | 3.88 | 3.73 | 3.80 | 695K | -2.06% |
| 2026-08-27 | 3.88 | 3.92 | 3.82 | 3.88 | 430K | -0.26% |
| 2026-08-26 | 3.87 | 3.93 | 3.83 | 3.89 | 576K | +0.26% |
| 2026-08-25 | 3.78 | 3.89 | 3.78 | 3.88 | 799K | +3.19% |
| 2026-08-24 | 3.84 | 3.96 | 3.75 | 3.76 | 989K | -1.83% |
| 2026-08-21 | 3.95 | 3.95 | 3.82 | 3.83 | 742K | -0.26% |
| 2026-08-20 | 4.01 | 4.04 | 3.78 | 3.84 | 1.57M | +0.52% |
| 2026-08-19 | 3.76 | 3.86 | 3.66 | 3.82 | 1.78M | +3.80% |
| 2026-08-18 | 3.75 | 3.86 | 3.58 | 3.68 | 1.20M | -0.81% |
| 2026-08-17 | 3.56 | 3.85 | 3.54 | 3.71 | 1.57M | +4.21% |
| 2026-08-14 | 3.53 | 3.70 | 3.49 | 3.56 | 4.58M | -14.22% |
| 2026-08-13 | 4.29 | 4.42 | 4.14 | 4.15 | 820K | -3.26% |
| 2026-08-12 | 4.13 | 4.31 | 4.08 | 4.29 | 559K | +4.38% |
| 2026-08-11 | 4.19 | 4.24 | 4.03 | 4.11 | 402K | -0.96% |
| 2026-08-10 | 4.20 | 4.28 | 4.04 | 4.15 | 825K | -1.66% |
| 2026-08-07 | 4.68 | 4.83 | 4.01 | 4.22 | 1.58M | -15.60% |
| 2026-08-06 | 4.92 | 5.15 | 4.92 | 5.00 | 702K | +1.01% |
| 2026-08-05 | 4.91 | 4.96 | 4.78 | 4.95 | 578K | +1.43% |
| 2026-08-04 | 4.67 | 4.89 | 4.67 | 4.88 | 789K | +4.95% |
| 2026-08-03 | 4.79 | 4.89 | 4.62 | 4.65 | 821K | -1.90% |
| 2026-07-31 | 4.95 | 4.99 | 4.66 | 4.74 | 941K | -3.66% |
| 2026-07-30 | 4.78 | 5.10 | 4.71 | 4.92 | 1.00M | +5.35% |
| 2026-07-29 | 4.60 | 4.75 | 4.43 | 4.67 | 709K | +1.08% |
| 2026-07-28 | 4.51 | 4.68 | 4.13 | 4.62 | 1.21M | +2.44% |
| 2026-07-27 | 4.36 | 4.65 | 4.35 | 4.51 | 1.03M | +4.16% |
| 2026-07-24 | 4.50 | 4.59 | 4.17 | 4.33 | 1.21M | -2.70% |
ZNTL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZNTL — Frequently Asked Questions
Quick answers to the most common questions about buying ZNTL stock.
How has ZNTL stock performed recently?
ZNTL returned +51.8% over the past year, beating its 5-year annualized CAGR of -48.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ZNTL's all-time high price?
Zentalis Pharmaceuticals, Inc. reached $87.19 on 2021-11-04. The 52-week high is $6.95. Current 1-year return of +51.8% places the stock closer to historical peaks.
Where can I download ZNTL historical price data?
This page provides ZNTL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.