Lexeo Therapeutics, Inc. Common Stock
LXEONASDAQHealthcare● Active
$4.21
$-0.16(-3.66%)
Market Cap$330576079
P/E Ratio—
52W High$10.99
52W Low$3.6
Lexeo Therapeutics, Inc. Common Stock（LXEO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lxeo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.33
Jan 18, 2024
-81.1% from here
5-Year Low5Y
$1.45
Apr 7, 2025
+190.3% from low
IPO Priceadj.
$10.05
Nov 3, 2023
-58.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LXEO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.42 | $4.48 | $4.16 | $4.21 | $4.21 | 502K | -4.75% |
| Jun 5, 2026 | $4.77 | $4.78 | $4.34 | $4.37 | $4.37 | 466K | -8.39% |
| Jun 4, 2026 | $4.54 | $4.88 | $4.54 | $4.78 | $4.78 | 534K | +5.29% |
| Jun 3, 2026 | $4.50 | $4.58 | $4.41 | $4.50 | $4.50 | 629K | +0.00% |
| Jun 2, 2026 | $4.71 | $4.74 | $4.47 | $4.51 | $4.51 | 813K | -4.25% |
| Jun 1, 2026 | $5.11 | $5.11 | $4.79 | $4.81 | $4.81 | 800K | -5.87% |
| May 29, 2026 | $5.12 | $5.25 | $4.95 | $5.14 | $5.14 | 667K | +0.39% |
| May 28, 2026 | $5.08 | $5.15 | $4.95 | $5.08 | $5.08 | 504K | +0.00% |
| May 27, 2026 | $5.15 | $5.24 | $5.06 | $5.09 | $5.09 | 589K | -1.17% |
| May 26, 2026 | $5.16 | $5.29 | $5.07 | $5.14 | $5.14 | 602K | -0.39% |
| May 22, 2026 | $5.23 | $5.41 | $5.09 | $5.11 | $5.11 | 461K | -2.29% |
| May 21, 2026 | $5.00 | $5.30 | $4.96 | $5.23 | $5.23 | 666K | +4.60% |
| May 20, 2026 | $4.48 | $5.20 | $4.48 | $5.12 | $5.12 | 1.8M | +14.29% |
| May 19, 2026 | $4.66 | $4.66 | $4.43 | $4.48 | $4.48 | 1.0M | -3.86% |
| May 18, 2026 | $5.11 | $5.23 | $4.61 | $4.71 | $4.71 | 860K | -7.83% |
| May 15, 2026 | $5.41 | $5.47 | $5.01 | $5.09 | $5.09 | 788K | -5.91% |
| May 14, 2026 | $5.81 | $5.85 | $5.45 | $5.50 | $5.50 | 425K | -5.34% |
| May 13, 2026 | $5.69 | $6.00 | $5.61 | $5.76 | $5.76 | 1.2M | +1.23% |
| May 12, 2026 | $6.11 | $6.18 | $5.68 | $5.70 | $5.70 | 1.0M | -6.71% |
| May 11, 2026 | $6.00 | $6.43 | $5.93 | $6.12 | $6.12 | 965K | +2.00% |
Showing 1–20 of 649 records
Annual Stock Price Performance · LXEO
Jan 1 → Dec 31 · 4 years2026-57.7%$9.95 → $4.21
-57.7%
2025+48.0%$6.71 → $9.93
+48.0%
2024-49.4%$13.01 → $6.58
-49.4%
2023+41.3%$9.50 → $13.42
+41.3%
Best Year2025 · +48.0%
Worst Year2026 · -57.7%
Positive Years2 / 4
Avg Annual Return-4.5%
4Y Total Return-55.7%
4Y CAGR~-18.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in LXEO?
If you invested $1,000 in LXEO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$419
Total Return-58.1%
CAGR~-25.2% / yr
Profit$-581
Based on Nov 3, 2023 · $10.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lexeo Therapeutics, Inc. Common Stock（LXEO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LXEO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LXEO 历史股价FMP 日线复权 OHLCV