LegalZoom.com Inc. (LZ)
NASDAQ: LZ
· Real-Time Price · USD
10.32
-0.53 (-4.88%)
At close: Sep 05, 2025, 3:59 PM
10.30
-0.19%
After-hours: Sep 05, 2025, 07:41 PM EDT
LZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.89 | 11.02 | 10.31 | 10.32 | 10.32 | -4.88% | 2,412,214 |
| Sep 4, 2025 | 10.94 | 10.95 | 10.74 | 10.85 | 10.85 | -1.36% | 2,716,700 |
| Sep 3, 2025 | 10.84 | 11.06 | 10.77 | 11.00 | 11.00 | 1.38% | 2,562,691 |
| Sep 2, 2025 | 10.83 | 11.02 | 10.72 | 10.85 | 10.85 | -2.08% | 2,501,386 |
| Aug 29, 2025 | 11.18 | 11.35 | 11.03 | 11.08 | 11.08 | -0.63% | 1,727,800 |
| Aug 28, 2025 | 11.22 | 11.28 | 11.07 | 11.15 | 11.15 | -0.27% | 1,697,100 |
| Aug 27, 2025 | 11.06 | 11.22 | 10.97 | 11.18 | 11.18 | 1.18% | 1,818,400 |
| Aug 26, 2025 | 10.99 | 11.21 | 10.93 | 11.05 | 11.05 | 0.45% | 2,374,300 |
| Aug 25, 2025 | 10.99 | 11.30 | 10.91 | 11.00 | 11.00 | 0.18% | 4,694,900 |
| Aug 22, 2025 | 10.75 | 11.11 | 10.71 | 10.98 | 10.98 | 2.71% | 2,902,500 |
| Aug 21, 2025 | 10.50 | 10.70 | 10.38 | 10.69 | 10.69 | 1.52% | 1,926,767 |
| Aug 20, 2025 | 10.68 | 10.68 | 10.41 | 10.53 | 10.53 | -1.86% | 1,916,800 |
| Aug 19, 2025 | 10.82 | 10.96 | 10.68 | 10.73 | 10.73 | -1.20% | 2,197,899 |
| Aug 18, 2025 | 10.69 | 10.88 | 10.66 | 10.86 | 10.86 | 1.31% | 1,478,135 |
| Aug 15, 2025 | 10.71 | 10.97 | 10.67 | 10.72 | 10.72 | 0.47% | 2,155,700 |
| Aug 14, 2025 | 10.69 | 10.69 | 10.50 | 10.67 | 10.67 | -0.56% | 1,667,571 |
| Aug 13, 2025 | 10.56 | 10.78 | 10.36 | 10.73 | 10.73 | 2.09% | 2,883,800 |
| Aug 12, 2025 | 11.12 | 11.14 | 10.43 | 10.51 | 10.51 | -5.23% | 3,774,986 |
| Aug 11, 2025 | 11.08 | 11.38 | 10.89 | 11.09 | 11.09 | 1.00% | 4,352,876 |
| Aug 8, 2025 | 10.75 | 11.93 | 10.68 | 10.98 | 10.98 | 31.18% | 12,939,800 |