LegalZoom.com Inc. (LZ)
7.09
0.00 (0.00%)
At close: Apr 15, 2025, 3:59 PM
6.88
-2.98%
Pre-market: Apr 16, 2025, 08:38 AM EDT
LegalZoom.com Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.08 | 7.08 | 7.28 | 7.28 | 7.04 | 7.04 | 7.09 | 7.09 | 0.00% | 2,707,919 |
| Apr 14, 2025 | 7.31 | 7.31 | 7.51 | 7.51 | 6.87 | 6.87 | 7.09 | 7.09 | -0.56% | 1,907,400 |
| Apr 11, 2025 | 7.30 | 7.30 | 7.32 | 7.32 | 6.83 | 6.83 | 7.13 | 7.13 | -2.60% | 2,277,894 |
| Apr 10, 2025 | 7.70 | 7.70 | 7.73 | 7.73 | 7.26 | 7.26 | 7.32 | 7.32 | -7.46% | 3,505,000 |
| Apr 9, 2025 | 7.25 | 7.25 | 8.03 | 8.03 | 7.15 | 7.15 | 7.91 | 7.91 | 8.21% | 3,146,746 |
| Apr 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.15 | 7.15 | 7.31 | 7.31 | -2.40% | 2,411,076 |
| Apr 7, 2025 | 7.46 | 7.46 | 7.98 | 7.98 | 7.12 | 7.12 | 7.49 | 7.49 | -4.46% | 2,739,710 |
| Apr 4, 2025 | 7.98 | 7.98 | 8.21 | 8.21 | 7.65 | 7.65 | 7.84 | 7.84 | -4.74% | 2,693,600 |
| Apr 3, 2025 | 8.34 | 8.34 | 8.46 | 8.46 | 8.16 | 8.16 | 8.23 | 8.23 | -7.22% | 2,226,213 |
| Apr 2, 2025 | 8.53 | 8.53 | 8.90 | 8.90 | 8.51 | 8.51 | 8.87 | 8.87 | 1.72% | 1,710,947 |
| Apr 1, 2025 | 8.51 | 8.51 | 8.73 | 8.73 | 8.41 | 8.41 | 8.72 | 8.72 | 1.28% | 1,674,947 |
| Mar 31, 2025 | 8.67 | 8.67 | 8.70 | 8.70 | 8.49 | 8.49 | 8.61 | 8.61 | -2.27% | 1,629,739 |
| Mar 28, 2025 | 9.20 | 9.20 | 9.36 | 9.36 | 8.75 | 8.75 | 8.81 | 8.81 | -4.13% | 1,581,700 |
| Mar 27, 2025 | 9.19 | 9.19 | 9.34 | 9.34 | 9.08 | 9.08 | 9.19 | 9.19 | 0.22% | 1,603,800 |
| Mar 26, 2025 | 9.39 | 9.39 | 9.41 | 9.41 | 9.07 | 9.07 | 9.17 | 9.17 | -2.03% | 1,427,300 |
| Mar 25, 2025 | 9.28 | 9.28 | 9.42 | 9.42 | 9.27 | 9.27 | 9.36 | 9.36 | 0.97% | 1,466,734 |
| Mar 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.25 | 9.25 | 9.27 | 9.27 | -0.54% | 1,558,513 |
| Mar 21, 2025 | 9.31 | 9.31 | 9.36 | 9.36 | 9.21 | 9.21 | 9.32 | 9.32 | -1.06% | 2,362,900 |
| Mar 20, 2025 | 9.46 | 9.46 | 9.64 | 9.64 | 9.36 | 9.36 | 9.42 | 9.42 | -1.15% | 1,004,500 |
| Mar 19, 2025 | 9.39 | 9.39 | 9.70 | 9.70 | 9.38 | 9.38 | 9.53 | 9.53 | 1.49% | 2,862,522 |
| Mar 18, 2025 | 9.49 | 9.49 | 9.54 | 9.54 | 9.34 | 9.34 | 9.39 | 9.39 | -1.78% | 1,116,500 |
| Mar 17, 2025 | 9.26 | 9.26 | 9.57 | 9.57 | 9.25 | 9.25 | 9.56 | 9.56 | 2.80% | 1,863,900 |
| Mar 14, 2025 | 9.05 | 9.05 | 9.32 | 9.32 | 9.05 | 9.05 | 9.30 | 9.30 | 3.56% | 1,610,300 |
| Mar 13, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 8.71 | 8.71 | 8.98 | 8.98 | -2.18% | 1,987,700 |
| Mar 12, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.15 | 9.15 | 9.18 | 9.18 | -0.86% | 1,844,221 |
| Mar 11, 2025 | 9.29 | 9.29 | 9.39 | 9.39 | 9.07 | 9.07 | 9.26 | 9.26 | 0.00% | 1,696,021 |
| Mar 10, 2025 | 9.61 | 9.61 | 9.70 | 9.70 | 9.16 | 9.16 | 9.26 | 9.26 | -5.22% | 3,488,203 |
| Mar 7, 2025 | 9.92 | 9.92 | 10.00 | 10.00 | 9.52 | 9.52 | 9.77 | 9.77 | -1.41% | 2,354,200 |
| Mar 6, 2025 | 10.22 | 10.22 | 10.29 | 10.29 | 9.87 | 9.87 | 9.91 | 9.91 | -3.41% | 2,380,902 |
| Mar 5, 2025 | 10.03 | 10.03 | 10.30 | 10.30 | 9.99 | 9.99 | 10.26 | 10.26 | 1.48% | 3,701,600 |
| Mar 4, 2025 | 9.93 | 9.93 | 10.21 | 10.21 | 9.73 | 9.73 | 10.11 | 10.11 | 1.61% | 2,990,921 |
| Mar 3, 2025 | 10.22 | 10.22 | 10.38 | 10.38 | 9.90 | 9.90 | 9.95 | 9.95 | -2.07% | 4,436,900 |
| Feb 28, 2025 | 10.01 | 10.01 | 10.25 | 10.25 | 9.83 | 9.83 | 10.16 | 10.16 | 1.40% | 5,568,113 |
| Feb 27, 2025 | 9.66 | 9.66 | 10.60 | 10.60 | 9.50 | 9.50 | 10.02 | 10.02 | 13.22% | 9,532,900 |
| Feb 26, 2025 | 9.01 | 9.01 | 9.19 | 9.19 | 8.83 | 8.83 | 8.85 | 8.85 | -1.67% | 4,237,100 |
| Feb 25, 2025 | 9.00 | 9.00 | 9.10 | 9.10 | 8.80 | 8.80 | 9.00 | 9.00 | 1.01% | 1,663,400 |
| Feb 24, 2025 | 8.75 | 8.75 | 9.02 | 9.02 | 8.53 | 8.53 | 8.91 | 8.91 | 2.77% | 4,072,915 |
| Feb 21, 2025 | 8.91 | 8.91 | 8.93 | 8.93 | 8.66 | 8.66 | 8.67 | 8.67 | -2.03% | 1,704,200 |
| Feb 20, 2025 | 8.97 | 8.97 | 8.98 | 8.98 | 8.74 | 8.74 | 8.85 | 8.85 | -2.21% | 1,905,800 |
| Feb 19, 2025 | 9.10 | 9.10 | 9.16 | 9.16 | 8.89 | 8.89 | 9.05 | 9.05 | -1.42% | 1,466,621 |
| Feb 18, 2025 | 9.18 | 9.18 | 9.21 | 9.21 | 8.99 | 8.99 | 9.18 | 9.18 | 0.00% | 1,022,206 |
| Feb 14, 2025 | 9.13 | 9.13 | 9.21 | 9.21 | 8.97 | 8.97 | 9.18 | 9.18 | 1.10% | 1,422,100 |
| Feb 13, 2025 | 9.28 | 9.28 | 9.30 | 9.30 | 8.82 | 8.82 | 9.08 | 9.08 | -1.63% | 2,108,226 |
| Feb 12, 2025 | 9.12 | 9.12 | 9.26 | 9.26 | 9.01 | 9.01 | 9.23 | 9.23 | -0.75% | 2,051,100 |
| Feb 11, 2025 | 9.47 | 9.47 | 9.60 | 9.60 | 9.22 | 9.22 | 9.30 | 9.30 | 0.87% | 2,566,344 |
| Feb 10, 2025 | 9.19 | 9.19 | 9.31 | 9.31 | 9.12 | 9.12 | 9.22 | 9.22 | 1.32% | 1,857,841 |
| Feb 7, 2025 | 9.23 | 9.23 | 9.24 | 9.24 | 9.05 | 9.05 | 9.10 | 9.10 | -1.41% | 846,100 |
| Feb 6, 2025 | 9.20 | 9.20 | 9.33 | 9.33 | 9.11 | 9.11 | 9.23 | 9.23 | 0.76% | 854,133 |
| Feb 5, 2025 | 9.15 | 9.15 | 9.41 | 9.41 | 9.08 | 9.08 | 9.16 | 9.16 | 0.99% | 1,370,900 |
| Feb 4, 2025 | 8.83 | 8.83 | 9.10 | 9.10 | 8.78 | 8.78 | 9.07 | 9.07 | 2.37% | 982,000 |