LegalZoom.com, Inc. LZ
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$5,73+0,12 (+%2,14)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |