LegalZoom.com, Inc. LZ
NASDAQ · United States · Technology Services
$5.73+0.12 (+2.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.73 | +2.14% | $5.72 | $5.86 | $5.59 | 2.84M |
| 2026-09-30 | $5.61 | +1.08% | $5.55 | $5.70 | $5.53 | 2.39M |
| 2026-09-29 | $5.55 | +1.83% | $5.46 | $5.55 | $5.36 | 2.54M |
| 2026-09-28 | $5.45 | -3.02% | $5.55 | $5.58 | $5.39 | 2.66M |
| 2026-09-25 | $5.62 | -0.53% | $5.60 | $5.78 | $5.60 | 2.63M |
| 2026-09-24 | $5.65 | -2.42% | $5.82 | $5.88 | $5.55 | 3.27M |
| 2026-09-23 | $5.79 | -2.03% | $5.95 | $5.95 | $5.74 | 2.23M |
| 2026-09-22 | $5.91 | -0.67% | $6.04 | $6.07 | $5.66 | 4.82M |
| 2026-09-21 | $5.95 | +0.68% | $5.85 | $5.99 | $5.82 | 2.55M |
| 2026-09-18 | $5.91 | -2.64% | $6.06 | $6.09 | $5.90 | 3.79M |
| 2026-09-17 | $6.07 | +0.17% | $6.10 | $6.18 | $5.98 | 2.45M |
| 2026-09-16 | $6.06 | -2.73% | $6.21 | $6.25 | $6.05 | 1.99M |
| 2026-09-15 | $6.23 | -0.80% | $6.19 | $6.35 | $6.10 | 1.99M |
| 2026-09-14 | $6.28 | +3.80% | $6.23 | $6.53 | $6.20 | 2.37M |
| 2026-09-11 | $6.05 | +2.37% | $5.94 | $6.09 | $5.92 | 1.78M |
| 2026-09-10 | $5.91 | +1.72% | $5.81 | $6.03 | $5.79 | 4.37M |
| 2026-09-09 | $5.81 | -3.49% | $5.99 | $5.99 | $5.75 | 1.69M |
| 2026-09-08 | $6.02 | -1.79% | $6.13 | $6.14 | $5.86 | 4.23M |
| 2026-09-04 | $6.13 | -4.22% | $6.28 | $6.31 | $6.12 | 2.62M |
| 2026-09-03 | $6.40 | -1.84% | $6.62 | $6.79 | $6.39 | 2.18M |
| 2026-09-02 | $6.52 | +6.19% | $6.11 | $6.55 | $6.11 | 2.90M |
| 2026-09-01 | $6.14 | -1.44% | $6.13 | $6.24 | $5.99 | 2.68M |
| 2026-08-31 | $6.23 | +1.30% | $6.09 | $6.26 | $5.99 | 2.00M |
| 2026-08-28 | $6.15 | +1.65% | $6.05 | $6.27 | $6.05 | 1.53M |
| 2026-08-27 | $6.05 | +2.54% | $5.94 | $6.20 | $5.94 | 1.59M |
| 2026-08-26 | $5.90 | +0.51% | $5.86 | $5.93 | $5.78 | 1.33M |
| 2026-08-25 | $5.87 | -2.17% | $5.90 | $6.07 | $5.84 | 1.75M |
| 2026-08-24 | $6.00 | +2.83% | $5.84 | $6.03 | $5.72 | 4.01M |
| 2026-08-21 | $5.84 | -0.43% | $5.86 | $5.89 | $5.77 | 2.09M |
| 2026-08-20 | $5.86 | 0.00% | $5.82 | $5.99 | $5.80 | 2.45M |
| 2026-08-19 | $5.86 | +2.99% | $5.70 | $6.03 | $5.70 | 2.75M |
| 2026-08-18 | $5.69 | +4.60% | $5.51 | $5.75 | $5.51 | 3.03M |
| 2026-08-17 | $5.44 | -3.20% | $5.51 | $5.60 | $5.26 | 3.72M |
| 2026-08-14 | $5.62 | -3.10% | $5.80 | $5.84 | $5.62 | 2.05M |
| 2026-08-13 | $5.80 | +6.81% | $5.51 | $5.85 | $5.45 | 3.60M |
| 2026-08-12 | $5.43 | -0.18% | $5.30 | $5.45 | $5.25 | 3.46M |
| 2026-08-11 | $5.44 | -4.23% | $5.60 | $5.77 | $5.44 | 2.61M |
| 2026-08-10 | $5.68 | -1.56% | $5.76 | $5.85 | $5.47 | 5.09M |
| 2026-08-07 | $5.77 | +1.85% | $5.76 | $6.01 | $5.67 | 6.63M |
| 2026-08-06 | $5.66 | -30.06% | $6.13 | $6.13 | $5.49 | 13.06M |
| 2026-08-05 | $8.10 | -3.57% | $8.49 | $8.49 | $7.99 | 2.38M |
| 2026-08-04 | $8.40 | +1.82% | $8.15 | $8.42 | $8.05 | 1.70M |
| 2026-08-03 | $8.25 | +4.83% | $8.20 | $8.41 | $8.11 | 2.14M |
| 2026-07-31 | $7.87 | +0.13% | $7.73 | $7.89 | $7.61 | 1.87M |
| 2026-07-30 | $7.86 | -6.65% | $8.17 | $8.23 | $7.72 | 1.60M |
| 2026-07-29 | $8.42 | +4.21% | $8.13 | $8.48 | $8.13 | 2.35M |
| 2026-07-28 | $8.08 | +6.88% | $7.74 | $8.23 | $7.72 | 2.42M |
| 2026-07-27 | $7.56 | +5.29% | $7.19 | $7.70 | $7.19 | 1.71M |
| 2026-07-24 | $7.18 | +1.84% | $7.10 | $7.32 | $7.05 | 1.45M |
| 2026-07-23 | $7.05 | -0.42% | $7.15 | $7.23 | $6.93 | 2.13M |
| 2026-07-22 | $7.08 | -3.48% | $7.37 | $7.41 | $7.02 | 1.52M |
| 2026-07-21 | $7.34 | -4.74% | $7.52 | $7.70 | $7.22 | 2.49M |
| 2026-07-20 | $7.70 | -0.26% | $7.62 | $7.80 | $7.49 | 1.68M |
| 2026-07-17 | $7.72 | -2.03% | $7.78 | $7.95 | $7.66 | 2.22M |
| 2026-07-16 | $7.88 | +1.03% | $7.92 | $8.05 | $7.78 | 2.65M |
| 2026-07-15 | $7.80 | +4.42% | $7.55 | $7.93 | $7.55 | 2.49M |
| 2026-07-14 | $7.47 | -3.24% | $7.45 | $7.60 | $7.36 | 2.17M |
| 2026-07-13 | $7.72 | +6.48% | $7.43 | $7.81 | $7.40 | 3.51M |
| 2026-07-10 | $7.25 | +0.55% | $7.32 | $7.39 | $7.13 | 4.05M |
| 2026-07-09 | $7.21 | -0.96% | $7.06 | $7.24 | $7.02 | 2.00M |
| 2026-07-08 | $7.28 | -0.68% | $7.20 | $7.34 | $7.07 | 5.46M |
| 2026-07-07 | $7.33 | +4.12% | $7.17 | $7.47 | $7.12 | 3.28M |
| 2026-07-06 | $7.04 | +1.73% | $6.82 | $7.25 | $6.78 | 2.90M |
| 2026-07-02 | $6.92 | +5.65% | $6.64 | $7.11 | $6.63 | 2.80M |
| 2026-07-01 | $6.55 | +6.85% | $6.23 | $6.59 | $6.23 | 2.83M |
| 2026-06-30 | $6.13 | +0.33% | $6.06 | $6.18 | $5.95 | 1.27M |
| 2026-06-29 | $6.11 | +0.66% | $6.14 | $6.25 | $6.04 | 2.43M |
| 2026-06-26 | $6.07 | +5.93% | $5.70 | $6.09 | $5.68 | 3.64M |
| 2026-06-25 | $5.73 | -2.22% | $5.83 | $5.89 | $5.61 | 2.26M |
| 2026-06-24 | $5.86 | +3.35% | $5.67 | $5.93 | $5.65 | 3.27M |
| 2026-06-23 | $5.67 | +3.47% | $5.54 | $5.80 | $5.54 | 2.85M |
| 2026-06-22 | $5.48 | -0.36% | $5.49 | $5.54 | $5.22 | 4.12M |
| 2026-06-18 | $5.50 | -1.26% | $5.64 | $5.68 | $5.38 | 4.39M |
| 2026-06-17 | $5.57 | -7.17% | $5.93 | $6.04 | $5.56 | 2.30M |
| 2026-06-16 | $6.00 | +0.33% | $5.99 | $6.14 | $5.93 | 1.56M |
| 2026-06-15 | $5.98 | +1.18% | $5.95 | $6.09 | $5.89 | 2.18M |
| 2026-06-12 | $5.91 | 0.00% | $5.89 | $5.97 | $5.78 | 1.82M |
| 2026-06-11 | $5.91 | +0.68% | $5.78 | $5.95 | $5.72 | 2.05M |
| 2026-06-10 | $5.87 | +4.63% | $5.58 | $5.95 | $5.53 | 2.50M |
| 2026-06-09 | $5.61 | 0.00% | $5.59 | $5.72 | $5.53 | 1.38M |
| 2026-06-08 | $5.61 | -2.26% | $5.73 | $5.75 | $5.58 | 1.88M |
| 2026-06-05 | $5.74 | -1.03% | $5.88 | $5.96 | $5.66 | 2.41M |
| 2026-06-04 | $5.80 | -4.13% | $6.29 | $6.29 | $5.79 | 3.57M |
| 2026-06-03 | $6.05 | -7.35% | $6.43 | $6.48 | $5.99 | 2.05M |
| 2026-06-02 | $6.53 | -2.25% | $6.49 | $6.64 | $6.33 | 3.77M |
| 2026-06-01 | $6.68 | +6.20% | $6.34 | $6.74 | $6.33 | 2.71M |
| 2026-05-29 | $6.29 | 0.00% | $6.25 | $6.43 | $6.20 | 2.94M |
| 2026-05-28 | $6.29 | -1.56% | $6.39 | $6.55 | $6.23 | 3.55M |
| 2026-05-27 | $6.39 | -0.16% | $6.35 | $6.59 | $6.28 | 2.20M |
| 2026-05-26 | $6.40 | +0.63% | $6.36 | $6.49 | $6.30 | 2.10M |