LegalZoom.com Inc. (LZ)
9.24
0.24 (2.67%)
At close: Jan 28, 2025, 3:03 PM
LZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.36 | 9.05 | 8.32 | 9.00 | 0.57 | 6.76% | 3,985,023 |
| 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 |
| Dec 17, 2024 | 8.03 | 8.18 | 7.85 | 8.17 | 0.05 | 0.62% | 1,367,111 |
| Dec 16, 2024 | 8.00 | 8.19 | 7.90 | 8.12 | 0.05 | 0.62% | 1,565,015 |
| Dec 13, 2024 | 8.28 | 8.28 | 8.01 | 8.07 | -0.21 | -2.54% | 1,174,112 |
| Dec 12, 2024 | 8.42 | 8.47 | 8.25 | 8.28 | -0.19 | -2.24% | 864,431 |
| Dec 11, 2024 | 8.21 | 8.52 | 8.09 | 8.47 | 0.36 | 4.44% | 1,153,739 |
| Dec 10, 2024 | 8.18 | 8.23 | 8.04 | 8.11 | -0.06 | -0.73% | 922,314 |
| Dec 9, 2024 | 8.23 | 8.33 | 8.07 | 8.17 | -0.03 | -0.37% | 1,025,526 |
| Dec 6, 2024 | 8.11 | 8.32 | 8.10 | 8.20 | 0.15 | 1.86% | 787,100 |
| Dec 5, 2024 | 8.17 | 8.21 | 7.98 | 8.05 | -0.15 | -1.83% | 661,605 |
| Dec 4, 2024 | 8.02 | 8.23 | 7.97 | 8.20 | 0.24 | 3.02% | 910,639 |
| Dec 3, 2024 | 7.96 | 8.02 | 7.82 | 7.96 | -0.02 | -0.25% | 877,800 |
| Dec 2, 2024 | 7.96 | 7.98 | 7.69 | 7.98 | 0.05 | 0.63% | 986,203 |
| Nov 29, 2024 | 7.92 | 8.00 | 7.90 | 7.93 | -0.01 | -0.13% | 447,500 |
| Nov 27, 2024 | 7.95 | 8.05 | 7.86 | 7.94 | 0.00 | 0.00% | 1,103,500 |
| Nov 26, 2024 | 7.90 | 7.97 | 7.85 | 7.94 | 0.03 | 0.38% | 2,139,604 |
| Nov 25, 2024 | 7.93 | 8.14 | 7.86 | 7.91 | 0.08 | 1.02% | 2,157,648 |
| Nov 22, 2024 | 7.84 | 7.90 | 7.77 | 7.83 | 0.07 | 0.90% | 879,700 |
| Nov 21, 2024 | 7.65 | 7.83 | 7.59 | 7.76 | 0.13 | 1.70% | 1,145,083 |
| Nov 20, 2024 | 7.57 | 7.73 | 7.49 | 7.63 | 0.09 | 1.19% | 1,119,100 |
| Nov 19, 2024 | 7.52 | 7.63 | 7.44 | 7.54 | -0.19 | -2.46% | 1,325,719 |
| Nov 18, 2024 | 7.82 | 8.00 | 7.72 | 7.73 | 0.00 | 0.00% | 1,486,939 |
| Nov 15, 2024 | 7.97 | 7.98 | 7.57 | 7.73 | -0.26 | -3.25% | 1,187,500 |
| Nov 14, 2024 | 8.20 | 8.21 | 7.98 | 7.99 | -0.21 | -2.56% | 1,428,035 |
| Nov 13, 2024 | 8.42 | 8.49 | 8.17 | 8.20 | -0.22 | -2.61% | 1,620,500 |
| Nov 12, 2024 | 8.39 | 8.52 | 8.34 | 8.42 | 0.03 | 0.36% | 1,255,900 |