LegalZoom.com Inc. (LZ)
10.27
0.16 (1.63%)
At close: Mar 05, 2025, 3:59 PM
9.91
-3.46%
After-hours: Mar 05, 2025, 04:48 PM EST
LZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 9.93 | 10.21 | 9.73 | 10.11 | 0.16 | 1.61% | 2,836,951 |
| Mar 3, 2025 | 10.22 | 10.38 | 9.90 | 9.95 | -0.21 | -2.07% | 4,436,900 |
| Feb 28, 2025 | 10.01 | 10.25 | 9.83 | 10.16 | 0.14 | 1.40% | 5,568,113 |
| Feb 27, 2025 | 9.66 | 10.60 | 9.50 | 10.02 | 1.17 | 13.22% | 9,532,900 |
| Feb 26, 2025 | 9.01 | 9.19 | 8.83 | 8.85 | -0.15 | -1.67% | 4,237,100 |
| Feb 25, 2025 | 9.00 | 9.10 | 8.80 | 9.00 | 0.09 | 1.01% | 1,663,400 |
| Feb 24, 2025 | 8.75 | 9.02 | 8.53 | 8.91 | 0.24 | 2.77% | 4,072,915 |
| Feb 21, 2025 | 8.91 | 8.93 | 8.66 | 8.67 | -0.18 | -2.03% | 1,704,200 |
| Feb 20, 2025 | 8.97 | 8.98 | 8.74 | 8.85 | -0.20 | -2.21% | 1,905,800 |
| Feb 19, 2025 | 9.10 | 9.16 | 8.89 | 9.05 | -0.13 | -1.42% | 1,466,621 |
| Feb 18, 2025 | 9.18 | 9.21 | 8.99 | 9.18 | 0.00 | 0.00% | 1,022,206 |
| Feb 14, 2025 | 9.13 | 9.21 | 8.97 | 9.18 | 0.10 | 1.10% | 1,422,100 |
| Feb 13, 2025 | 9.28 | 9.30 | 8.82 | 9.08 | -0.15 | -1.63% | 2,108,226 |
| Feb 12, 2025 | 9.12 | 9.26 | 9.01 | 9.23 | -0.07 | -0.75% | 2,051,100 |
| Feb 11, 2025 | 9.47 | 9.60 | 9.22 | 9.30 | 0.08 | 0.87% | 2,566,344 |
| Feb 10, 2025 | 9.19 | 9.31 | 9.12 | 9.22 | 0.12 | 1.32% | 1,857,841 |
| Feb 7, 2025 | 9.23 | 9.24 | 9.05 | 9.10 | -0.13 | -1.41% | 846,100 |
| Feb 6, 2025 | 9.20 | 9.33 | 9.11 | 9.23 | 0.07 | 0.76% | 854,133 |
| Feb 5, 2025 | 9.15 | 9.41 | 9.08 | 9.16 | 0.09 | 0.99% | 1,370,900 |
| Feb 4, 2025 | 8.83 | 9.10 | 8.78 | 9.07 | 0.21 | 2.37% | 982,000 |
| Feb 3, 2025 | 8.78 | 8.90 | 8.54 | 8.86 | -0.13 | -1.45% | 1,404,700 |
| Jan 31, 2025 | 9.20 | 9.32 | 8.91 | 8.99 | -0.17 | -1.86% | 2,123,200 |
| Jan 30, 2025 | 9.21 | 9.32 | 9.00 | 9.16 | 0.05 | 0.55% | 4,209,436 |
| Jan 29, 2025 | 9.31 | 9.37 | 9.02 | 9.11 | -0.14 | -1.51% | 2,816,767 |
| Jan 28, 2025 | 9.00 | 9.32 | 8.93 | 9.25 | 0.25 | 2.78% | 2,549,200 |
| Jan 27, 2025 | 8.36 | 9.05 | 8.32 | 9.00 | 0.57 | 6.76% | 3,985,164 |
| Jan 24, 2025 | 8.53 | 8.56 | 8.38 | 8.43 | -0.13 | -1.52% | 1,580,100 |
| Jan 23, 2025 | 8.22 | 8.59 | 8.18 | 8.56 | 0.28 | 3.38% | 1,352,191 |
| Jan 22, 2025 | 8.19 | 8.45 | 8.18 | 8.28 | 0.09 | 1.10% | 2,228,700 |
| Jan 21, 2025 | 8.28 | 8.31 | 8.10 | 8.19 | -0.01 | -0.12% | 1,363,137 |
| Jan 17, 2025 | 8.30 | 8.31 | 8.07 | 8.20 | 0.03 | 0.37% | 960,803 |
| Jan 16, 2025 | 8.10 | 8.21 | 7.92 | 8.17 | 0.12 | 1.49% | 1,053,200 |
| Jan 15, 2025 | 8.05 | 8.11 | 7.90 | 8.05 | 0.13 | 1.64% | 1,181,933 |
| Jan 14, 2025 | 7.97 | 7.97 | 7.82 | 7.92 | 0.04 | 0.51% | 1,037,900 |
| Jan 13, 2025 | 7.86 | 8.22 | 7.75 | 7.88 | 0.36 | 4.79% | 1,486,500 |
| Jan 10, 2025 | 7.55 | 7.61 | 7.34 | 7.52 | -0.20 | -2.59% | 747,001 |
| Jan 8, 2025 | 7.77 | 7.86 | 7.63 | 7.72 | -0.05 | -0.64% | 1,338,500 |
| Jan 7, 2025 | 8.00 | 8.03 | 7.58 | 7.77 | -0.17 | -2.14% | 984,000 |
| Jan 6, 2025 | 7.80 | 8.11 | 7.77 | 7.94 | 0.21 | 2.72% | 1,059,200 |
| Jan 3, 2025 | 7.61 | 7.73 | 7.57 | 7.73 | 0.17 | 2.25% | 658,327 |
| Jan 2, 2025 | 7.59 | 7.65 | 7.44 | 7.56 | 0.05 | 0.67% | 1,058,728 |
| Dec 31, 2024 | 7.70 | 7.70 | 7.46 | 7.51 | -0.13 | -1.70% | 1,288,200 |
| Dec 30, 2024 | 7.70 | 7.71 | 7.50 | 7.64 | -0.18 | -2.30% | 1,264,100 |
| Dec 27, 2024 | 7.84 | 7.96 | 7.70 | 7.82 | -0.09 | -1.14% | 924,700 |
| Dec 26, 2024 | 7.77 | 7.94 | 7.75 | 7.91 | 0.08 | 1.02% | 735,245 |
| Dec 24, 2024 | 7.79 | 7.86 | 7.71 | 7.83 | 0.06 | 0.77% | 543,900 |
| Dec 23, 2024 | 7.76 | 7.80 | 7.66 | 7.77 | 0.01 | 0.13% | 896,608 |
| Dec 20, 2024 | 7.61 | 7.82 | 7.61 | 7.76 | 0.01 | 0.13% | 2,756,900 |
| Dec 19, 2024 | 7.76 | 7.84 | 7.45 | 7.75 | 0.07 | 0.91% | 1,865,973 |
| Dec 18, 2024 | 8.18 | 8.23 | 7.61 | 7.68 | -0.49 | -6.00% | 2,189,671 |