Zentalis Pharmaceuticals, Inc. (ZNTL) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +33.5%
- 3M
- +79.0%
- YTD
- +248.9%
- 1Y
- +301.7%
- 3Y
- -44.2%
- 5Y
- -37.0%
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
- +74.5%
ZNTL Stock Price Trajectory (2020–2026)
As of July 8, 2026, Zentalis Pharmaceuticals, Inc. (ZNTL) trades at $4.78, representing a +301.7% return over the past year. The stock has delivered a -90.0% total return over five years (-37.0% 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 -94.5%, currently trading 80% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RVMD (+419.4% 1Y), KYMR (+172.2% 1Y), and AUPH (+117.1% 1Y), ZNTL has underperformed the peer group average. Compare ZNTL vs RVMD →
ZNTL Historical Price Data · from 2020
Rows 1–50 of 1,572| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.69 | 4.85 | 4.51 | 4.78 | 1.09M | +1.27% |
| 2026-07-06 | 4.49 | 4.92 | 4.44 | 4.72 | 1.08M | +5.83% |
| 2026-07-02 | 4.38 | 4.56 | 4.33 | 4.46 | 584K | +2.41% |
| 2026-07-01 | 4.80 | 4.95 | 4.28 | 4.36 | 1.08M | -10.21% |
| 2026-06-30 | 4.60 | 5.11 | 4.49 | 4.85 | 1.84M | +5.21% |
| 2026-06-29 | 4.01 | 4.88 | 3.96 | 4.61 | 2.73M | +14.11% |
| 2026-06-26 | 3.75 | 4.07 | 3.67 | 4.04 | 0 | +6.60% |
| 2026-06-25 | 3.96 | 4.04 | 3.76 | 3.79 | 932K | -4.53% |
| 2026-06-24 | 3.70 | 3.98 | 3.67 | 3.97 | 1.62M | +7.88% |
| 2026-06-23 | 3.70 | 3.79 | 3.60 | 3.68 | 663K | +0.27% |
| 2026-06-22 | 3.70 | 3.74 | 3.52 | 3.67 | 686K | -0.81% |
| 2026-06-18 | 3.62 | 3.75 | 3.60 | 3.70 | 570K | +2.21% |
| 2026-06-17 | 3.53 | 3.71 | 3.53 | 3.62 | 491K | +2.84% |
| 2026-06-16 | 3.76 | 3.81 | 3.47 | 3.52 | 876K | -6.88% |
| 2026-06-15 | 3.88 | 4.05 | 3.67 | 3.78 | 1.21M | +0.80% |
| 2026-06-12 | 3.50 | 3.77 | 3.50 | 3.75 | 890K | +6.53% |
| 2026-06-11 | 3.61 | 3.68 | 3.48 | 3.52 | 1.11M | -2.22% |
| 2026-06-10 | 3.65 | 3.73 | 3.51 | 3.60 | 561K | +0.56% |
| 2026-06-09 | 3.58 | 3.77 | 3.49 | 3.58 | 440K | 0.00% |
| 2026-06-08 | 3.65 | 3.76 | 3.53 | 3.58 | 507K | -2.19% |
| 2026-06-05 | 3.80 | 3.85 | 3.42 | 3.66 | 990K | -5.43% |
| 2026-06-04 | 3.73 | 3.96 | 3.71 | 3.87 | 566K | +4.03% |
| 2026-06-03 | 3.86 | 3.94 | 3.62 | 3.72 | 1.15M | -5.82% |
| 2026-06-02 | 3.96 | 4.06 | 3.71 | 3.95 | 1.62M | -0.75% |
| 2026-06-01 | 4.00 | 4.11 | 3.96 | 3.98 | 695K | -0.50% |
| 2026-05-29 | 4.05 | 4.09 | 3.94 | 4.00 | 520K | -1.23% |
| 2026-05-28 | 3.99 | 4.09 | 3.94 | 4.05 | 328K | +0.75% |
| 2026-05-27 | 3.94 | 4.12 | 3.94 | 4.02 | 499K | +1.52% |
| 2026-05-26 | 4.00 | 4.13 | 3.92 | 3.96 | 650K | -2.46% |
| 2026-05-22 | 4.17 | 4.17 | 4.00 | 4.06 | 545K | -1.93% |
| 2026-05-21 | 3.63 | 4.14 | 3.63 | 4.14 | 843K | +11.59% |
| 2026-05-20 | 3.54 | 3.73 | 3.46 | 3.71 | 1.37M | +4.80% |
| 2026-05-19 | 3.52 | 3.65 | 3.48 | 3.54 | 823K | -2.48% |
| 2026-05-18 | 3.98 | 4.04 | 3.52 | 3.63 | 3.19M | -10.37% |
| 2026-05-15 | 4.00 | 4.12 | 3.94 | 4.05 | 909K | -0.98% |
| 2026-05-14 | 4.32 | 4.39 | 3.92 | 4.09 | 2.59M | -4.44% |
| 2026-05-13 | 4.15 | 4.34 | 4.08 | 4.28 | 635K | 0.00% |
| 2026-05-12 | 4.10 | 4.29 | 4.07 | 4.28 | 436K | +3.38% |
| 2026-05-11 | 4.41 | 4.46 | 4.03 | 4.14 | 723K | -6.12% |
| 2026-05-08 | 4.26 | 4.44 | 4.20 | 4.41 | 769K | +4.26% |
| 2026-05-07 | 4.12 | 4.30 | 4.11 | 4.23 | 654K | +1.20% |
| 2026-05-06 | 4.14 | 4.20 | 3.90 | 4.18 | 801K | +2.20% |
| 2026-05-05 | 4.31 | 4.31 | 3.98 | 4.09 | 695K | +2.25% |
| 2026-05-04 | 4.11 | 4.32 | 3.98 | 4.00 | 877K | -2.20% |
| 2026-05-01 | 4.04 | 4.15 | 3.92 | 4.09 | 729K | +2.00% |
| 2026-04-30 | 4.00 | 4.18 | 3.88 | 4.01 | 592K | +1.26% |
| 2026-04-29 | 4.05 | 4.12 | 3.89 | 3.96 | 732K | -2.22% |
| 2026-04-28 | 4.29 | 4.34 | 3.93 | 4.05 | 1.18M | -4.71% |
| 2026-04-27 | 4.04 | 4.25 | 3.94 | 4.25 | 1.41M | +6.78% |
| 2026-04-24 | 3.85 | 4.13 | 3.75 | 3.98 | 1.03M | +2.31% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +301.7% over the past year, beating its 5-year annualized CAGR of -37.0%. The stock trades above 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 +301.7% 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.