LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
10.02
-0.07 (-0.69%)
At close: Dec 24, 2025, 1:00 PM EST
9.92
-0.10 (-0.95%)
After-hours: Dec 24, 2025, 4:40 PM EST
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 10.09 | 10.20 | 9.96 | 10.02 | 10.02 | -0.69% | 463,629 |
| Dec 23, 2025 | 9.95 | 10.10 | 9.79 | 10.09 | 10.09 | -0.20% | 1,136,929 |
| Dec 22, 2025 | 10.19 | 10.25 | 10.03 | 10.11 | 10.11 | -0.98% | 1,187,955 |
| Dec 19, 2025 | 10.19 | 10.30 | 10.13 | 10.21 | 10.21 | 0.10% | 2,696,695 |
| Dec 18, 2025 | 10.22 | 10.34 | 10.14 | 10.20 | 10.20 | 0.99% | 597,520 |
| Dec 17, 2025 | 10.22 | 10.40 | 10.07 | 10.10 | 10.10 | -0.69% | 3,139,206 |
| Dec 16, 2025 | 10.06 | 10.26 | 10.00 | 10.17 | 10.17 | 1.09% | 1,584,746 |
| Dec 15, 2025 | 10.10 | 10.19 | 9.95 | 10.06 | 10.06 | -0.10% | 2,055,164 |
| Dec 12, 2025 | 9.98 | 10.21 | 9.92 | 10.07 | 10.07 | 1.51% | 1,868,200 |
| Dec 11, 2025 | 9.87 | 10.00 | 9.83 | 9.92 | 9.92 | 0.92% | 1,488,831 |
| Dec 10, 2025 | 9.64 | 10.03 | 9.59 | 9.83 | 9.83 | 1.97% | 1,911,818 |
| Dec 9, 2025 | 9.46 | 9.90 | 9.46 | 9.64 | 9.64 | 1.05% | 2,726,685 |
| Dec 8, 2025 | 9.38 | 9.54 | 9.28 | 9.54 | 9.54 | 1.71% | 1,370,521 |
| Dec 5, 2025 | 9.41 | 9.52 | 9.33 | 9.38 | 9.38 | -0.74% | 1,272,964 |
| Dec 4, 2025 | 9.55 | 9.64 | 9.41 | 9.45 | 9.45 | -0.53% | 2,143,366 |
| Dec 3, 2025 | 9.20 | 9.51 | 9.18 | 9.50 | 9.50 | 3.71% | 1,520,968 |
| Dec 2, 2025 | 9.23 | 9.33 | 9.15 | 9.16 | 9.16 | 0.22% | 1,524,918 |
| Dec 1, 2025 | 9.28 | 9.36 | 9.10 | 9.14 | 9.14 | -2.04% | 1,268,336 |
| Nov 28, 2025 | 9.30 | 9.39 | 9.28 | 9.33 | 9.33 | 0.21% | 530,555 |
| Nov 26, 2025 | 9.30 | 9.40 | 9.27 | 9.31 | 9.31 | -0.32% | 1,140,743 |
| Nov 25, 2025 | 9.32 | 9.44 | 9.14 | 9.34 | 9.34 | 1.74% | 1,269,358 |
| Nov 24, 2025 | 9.27 | 9.36 | 9.14 | 9.18 | 9.18 | 0.88% | 2,830,630 |
| Nov 21, 2025 | 8.95 | 9.25 | 8.89 | 9.10 | 9.10 | 0.89% | 1,904,519 |
| Nov 20, 2025 | 9.30 | 9.33 | 8.97 | 9.02 | 9.02 | -1.20% | 2,605,733 |
| Nov 19, 2025 | 9.43 | 9.43 | 9.01 | 9.13 | 9.13 | -2.98% | 1,619,702 |
| Nov 18, 2025 | 9.63 | 9.73 | 9.41 | 9.41 | 9.41 | -3.19% | 2,155,788 |
| Nov 17, 2025 | 9.94 | 10.02 | 9.65 | 9.72 | 9.72 | -2.90% | 1,900,000 |
| Nov 14, 2025 | 9.84 | 10.10 | 9.77 | 10.01 | 10.01 | 0.40% | 2,044,947 |
| Nov 13, 2025 | 10.21 | 10.32 | 9.89 | 9.97 | 9.97 | -2.92% | 1,960,427 |
| Nov 12, 2025 | 10.14 | 10.33 | 10.10 | 10.27 | 10.27 | 1.48% | 1,834,078 |
| Nov 11, 2025 | 10.12 | 10.31 | 9.99 | 10.12 | 10.12 | -0.49% | 2,826,669 |
| Nov 10, 2025 | 10.03 | 10.27 | 9.81 | 10.17 | 10.17 | 0.69% | 3,328,807 |
| Nov 7, 2025 | 10.76 | 10.88 | 9.75 | 10.10 | 10.10 | -7.59% | 3,206,671 |
| Nov 6, 2025 | 12.13 | 12.40 | 10.48 | 10.93 | 10.93 | 7.42% | 6,803,636 |
| Nov 5, 2025 | 9.97 | 10.18 | 9.84 | 10.18 | 10.18 | 2.57% | 2,778,092 |
| Nov 4, 2025 | 9.93 | 10.02 | 9.84 | 9.92 | 9.92 | -1.68% | 2,167,884 |
| Nov 3, 2025 | 9.97 | 10.14 | 9.83 | 10.09 | 10.09 | 1.20% | 1,862,966 |
| Oct 31, 2025 | 9.93 | 10.06 | 9.90 | 9.97 | 9.97 | 0.30% | 2,037,619 |
| Oct 30, 2025 | 9.91 | 10.03 | 9.85 | 9.94 | 9.94 | -0.25% | 2,042,309 |
| Oct 29, 2025 | 10.24 | 10.37 | 9.90 | 9.97 | 9.97 | -3.16% | 1,989,067 |
| Oct 28, 2025 | 10.22 | 10.33 | 10.19 | 10.29 | 10.29 | 0.49% | 1,013,160 |
| Oct 27, 2025 | 10.46 | 10.62 | 10.19 | 10.24 | 10.24 | -1.25% | 1,261,293 |
| Oct 24, 2025 | 10.54 | 10.69 | 10.32 | 10.37 | 10.37 | -0.77% | 1,632,117 |
| Oct 23, 2025 | 10.31 | 10.64 | 10.27 | 10.45 | 10.45 | 1.06% | 2,261,825 |
| Oct 22, 2025 | 10.45 | 10.49 | 10.24 | 10.34 | 10.34 | -1.05% | 1,563,310 |
| Oct 21, 2025 | 10.26 | 10.48 | 10.18 | 10.45 | 10.45 | 1.95% | 2,350,561 |
| Oct 20, 2025 | 10.00 | 10.34 | 10.00 | 10.25 | 10.25 | 3.33% | 1,381,774 |
| Oct 17, 2025 | 9.79 | 10.01 | 9.71 | 9.92 | 9.92 | 0.40% | 2,088,836 |
| Oct 16, 2025 | 10.33 | 10.35 | 9.80 | 9.88 | 9.88 | -3.80% | 2,859,860 |
| Oct 15, 2025 | 10.23 | 10.40 | 10.03 | 10.27 | 10.27 | 1.38% | 1,881,302 |