LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
8.67
-0.18 (-2.03%)
Feb 21, 2025, 4:00 PM EST - Market closed
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.97 | 8.98 | 8.74 | 8.85 | 8.85 | -2.21% | 1,905,799 |
| Feb 19, 2025 | 9.10 | 9.16 | 8.89 | 9.05 | 9.05 | -1.42% | 1,466,621 |
| Feb 18, 2025 | 9.18 | 9.21 | 8.99 | 9.18 | 9.18 | - | 1,022,206 |
| Feb 14, 2025 | 9.13 | 9.21 | 8.97 | 9.18 | 9.18 | 1.10% | 1,422,052 |
| Feb 13, 2025 | 9.28 | 9.30 | 8.82 | 9.08 | 9.08 | -1.63% | 2,108,226 |
| Feb 12, 2025 | 9.12 | 9.26 | 9.01 | 9.23 | 9.23 | -0.75% | 2,051,058 |
| Feb 11, 2025 | 9.47 | 9.60 | 9.22 | 9.30 | 9.30 | 0.87% | 2,566,344 |
| Feb 10, 2025 | 9.19 | 9.31 | 9.12 | 9.22 | 9.22 | 1.32% | 1,857,841 |
| Feb 7, 2025 | 9.23 | 9.24 | 9.05 | 9.10 | 9.10 | -1.41% | 846,067 |
| Feb 6, 2025 | 9.20 | 9.33 | 9.11 | 9.23 | 9.23 | 0.76% | 854,133 |
| Feb 5, 2025 | 9.15 | 9.42 | 9.08 | 9.16 | 9.16 | 0.99% | 1,370,880 |
| Feb 4, 2025 | 8.83 | 9.10 | 8.78 | 9.07 | 9.07 | 2.37% | 981,985 |
| Feb 3, 2025 | 8.78 | 8.90 | 8.54 | 8.86 | 8.86 | -1.45% | 1,404,654 |
| Jan 31, 2025 | 9.20 | 9.32 | 8.91 | 8.99 | 8.99 | -1.86% | 2,123,169 |
| Jan 30, 2025 | 9.21 | 9.32 | 9.00 | 9.16 | 9.16 | 0.55% | 4,209,436 |
| Jan 29, 2025 | 9.31 | 9.37 | 9.02 | 9.11 | 9.11 | -1.51% | 2,816,767 |
| Jan 28, 2025 | 9.00 | 9.33 | 8.93 | 9.25 | 9.25 | 2.78% | 2,549,181 |
| Jan 27, 2025 | 8.36 | 9.05 | 8.32 | 9.00 | 9.00 | 6.76% | 3,985,164 |
| Jan 24, 2025 | 8.53 | 8.56 | 8.38 | 8.43 | 8.43 | -1.52% | 1,580,095 |
| Jan 23, 2025 | 8.22 | 8.59 | 8.18 | 8.56 | 8.56 | 3.38% | 1,352,191 |
| Jan 22, 2025 | 8.19 | 8.45 | 8.18 | 8.28 | 8.28 | 1.10% | 2,228,686 |
| Jan 21, 2025 | 8.28 | 8.31 | 8.10 | 8.19 | 8.19 | -0.12% | 1,363,137 |
| Jan 17, 2025 | 8.30 | 8.31 | 8.07 | 8.20 | 8.20 | 0.37% | 960,803 |
| Jan 16, 2025 | 8.10 | 8.21 | 7.92 | 8.17 | 8.17 | 1.49% | 1,053,196 |
| Jan 15, 2025 | 8.05 | 8.11 | 7.90 | 8.05 | 8.05 | 1.64% | 1,181,933 |
| Jan 14, 2025 | 7.97 | 7.97 | 7.82 | 7.92 | 7.92 | 0.51% | 1,037,895 |
| Jan 13, 2025 | 7.86 | 8.22 | 7.75 | 7.88 | 7.88 | 4.79% | 1,486,475 |
| Jan 10, 2025 | 7.55 | 7.61 | 7.34 | 7.52 | 7.52 | -2.59% | 747,001 |
| Jan 8, 2025 | 7.77 | 7.86 | 7.63 | 7.72 | 7.72 | -0.64% | 1,338,459 |
| Jan 7, 2025 | 8.00 | 8.03 | 7.58 | 7.77 | 7.77 | -2.14% | 983,992 |
| Jan 6, 2025 | 7.80 | 8.11 | 7.77 | 7.94 | 7.94 | 2.72% | 1,059,174 |
| Jan 3, 2025 | 7.61 | 7.73 | 7.57 | 7.73 | 7.73 | 2.25% | 658,327 |
| Jan 2, 2025 | 7.59 | 7.65 | 7.44 | 7.56 | 7.56 | 0.67% | 1,058,728 |
| Dec 31, 2024 | 7.70 | 7.70 | 7.46 | 7.51 | 7.51 | -1.70% | 1,288,164 |
| Dec 30, 2024 | 7.70 | 7.71 | 7.50 | 7.64 | 7.64 | -2.30% | 1,264,085 |
| Dec 27, 2024 | 7.84 | 7.96 | 7.70 | 7.82 | 7.82 | -1.14% | 924,693 |
| Dec 26, 2024 | 7.77 | 7.94 | 7.75 | 7.91 | 7.91 | 1.02% | 735,245 |
| Dec 24, 2024 | 7.79 | 7.86 | 7.71 | 7.83 | 7.83 | 0.77% | 543,896 |
| Dec 23, 2024 | 7.76 | 7.80 | 7.66 | 7.77 | 7.77 | 0.13% | 896,608 |
| Dec 20, 2024 | 7.61 | 7.82 | 7.61 | 7.76 | 7.76 | 0.13% | 2,756,859 |
| Dec 19, 2024 | 7.76 | 7.84 | 7.45 | 7.75 | 7.75 | 0.91% | 1,865,973 |
| Dec 18, 2024 | 8.18 | 8.23 | 7.61 | 7.68 | 7.68 | -6.00% | 2,189,671 |
| Dec 17, 2024 | 8.03 | 8.18 | 7.85 | 8.17 | 8.17 | 0.62% | 1,367,111 |
| Dec 16, 2024 | 8.00 | 8.19 | 7.90 | 8.12 | 8.12 | 0.62% | 1,565,015 |
| Dec 13, 2024 | 8.28 | 8.28 | 8.01 | 8.07 | 8.07 | -2.54% | 1,174,112 |
| Dec 12, 2024 | 8.42 | 8.47 | 8.25 | 8.28 | 8.28 | -2.24% | 864,431 |
| Dec 11, 2024 | 8.21 | 8.52 | 8.09 | 8.47 | 8.47 | 4.44% | 1,153,739 |
| Dec 10, 2024 | 8.18 | 8.23 | 8.04 | 8.11 | 8.11 | -0.73% | 922,314 |
| Dec 9, 2024 | 8.23 | 8.33 | 8.08 | 8.17 | 8.17 | -0.37% | 1,025,526 |
| Dec 6, 2024 | 8.11 | 8.32 | 8.10 | 8.20 | 8.20 | 1.86% | 787,069 |
| Dec 5, 2024 | 8.17 | 8.21 | 7.98 | 8.05 | 8.05 | -1.83% | 661,605 |
| Dec 4, 2024 | 8.02 | 8.23 | 7.97 | 8.20 | 8.20 | 3.02% | 910,639 |
| Dec 3, 2024 | 7.96 | 8.02 | 7.82 | 7.96 | 7.96 | -0.25% | 877,761 |
| Dec 2, 2024 | 7.96 | 7.98 | 7.69 | 7.98 | 7.98 | 0.63% | 986,203 |
| Nov 29, 2024 | 7.92 | 8.00 | 7.90 | 7.93 | 7.93 | -0.13% | 447,458 |
| Nov 27, 2024 | 7.95 | 8.05 | 7.86 | 7.94 | 7.94 | - | 1,103,465 |
| Nov 26, 2024 | 7.90 | 7.97 | 7.85 | 7.94 | 7.94 | 0.38% | 2,139,604 |
| Nov 25, 2024 | 7.93 | 8.14 | 7.86 | 7.91 | 7.91 | 1.02% | 2,157,648 |
| Nov 22, 2024 | 7.84 | 7.90 | 7.77 | 7.83 | 7.83 | 0.90% | 879,671 |
| Nov 21, 2024 | 7.65 | 7.83 | 7.59 | 7.76 | 7.76 | 1.70% | 1,145,083 |
| Nov 20, 2024 | 7.57 | 7.73 | 7.49 | 7.63 | 7.63 | 1.19% | 1,119,060 |
| Nov 19, 2024 | 7.52 | 7.63 | 7.44 | 7.54 | 7.54 | -2.46% | 1,325,719 |
| Nov 18, 2024 | 7.82 | 8.00 | 7.72 | 7.73 | 7.73 | - | 1,486,939 |
| Nov 15, 2024 | 7.97 | 7.98 | 7.57 | 7.73 | 7.73 | -3.25% | 1,187,452 |
| Nov 14, 2024 | 8.20 | 8.21 | 7.98 | 7.99 | 7.99 | -2.56% | 1,428,035 |
| Nov 13, 2024 | 8.42 | 8.49 | 8.17 | 8.20 | 8.20 | -2.61% | 1,620,499 |
| Nov 12, 2024 | 8.39 | 8.52 | 8.34 | 8.42 | 8.42 | 0.36% | 1,255,894 |
| Nov 11, 2024 | 8.51 | 8.71 | 8.37 | 8.39 | 8.39 | -1.18% | 1,711,048 |
| Nov 8, 2024 | 8.58 | 8.75 | 8.43 | 8.49 | 8.49 | -7.92% | 1,761,894 |
| Nov 7, 2024 | 9.12 | 9.31 | 8.40 | 9.22 | 9.22 | 13.13% | 2,739,628 |
| Nov 6, 2024 | 7.90 | 8.17 | 7.79 | 8.15 | 8.15 | 7.80% | 2,307,094 |
| Nov 5, 2024 | 7.11 | 7.56 | 7.11 | 7.56 | 7.56 | 5.73% | 1,180,135 |
| Nov 4, 2024 | 7.19 | 7.23 | 7.06 | 7.15 | 7.15 | -1.38% | 1,105,838 |
| Nov 1, 2024 | 7.23 | 7.41 | 7.21 | 7.25 | 7.25 | 0.97% | 1,223,155 |
| Oct 31, 2024 | 7.23 | 7.30 | 7.13 | 7.18 | 7.18 | -0.83% | 956,042 |
| Oct 30, 2024 | 7.17 | 7.38 | 7.17 | 7.24 | 7.24 | 0.70% | 715,756 |
| Oct 29, 2024 | 7.06 | 7.21 | 7.02 | 7.19 | 7.19 | 1.13% | 832,203 |
| Oct 28, 2024 | 7.01 | 7.14 | 6.96 | 7.11 | 7.11 | 2.89% | 893,916 |
| Oct 25, 2024 | 7.04 | 7.09 | 6.90 | 6.91 | 6.91 | -1.14% | 649,084 |
| Oct 24, 2024 | 6.94 | 7.12 | 6.91 | 6.99 | 6.99 | 1.01% | 726,662 |
| Oct 23, 2024 | 6.88 | 6.96 | 6.83 | 6.92 | 6.92 | 0.29% | 679,096 |
| Oct 22, 2024 | 6.93 | 6.97 | 6.78 | 6.90 | 6.90 | -0.14% | 816,502 |
| Oct 21, 2024 | 6.98 | 7.01 | 6.86 | 6.91 | 6.91 | -1.00% | 623,531 |
| Oct 18, 2024 | 6.92 | 7.04 | 6.90 | 6.98 | 6.98 | 1.31% | 1,097,849 |
| Oct 17, 2024 | 6.87 | 6.90 | 6.77 | 6.89 | 6.89 | 0.44% | 508,814 |
| Oct 16, 2024 | 6.80 | 6.89 | 6.77 | 6.86 | 6.86 | 1.03% | 906,681 |
| Oct 15, 2024 | 6.63 | 6.80 | 6.60 | 6.79 | 6.79 | 2.57% | 716,254 |
| Oct 14, 2024 | 6.71 | 6.73 | 6.61 | 6.62 | 6.62 | -0.90% | 748,867 |
| Oct 11, 2024 | 6.50 | 6.71 | 6.50 | 6.68 | 6.68 | 2.77% | 638,173 |
| Oct 10, 2024 | 6.40 | 6.50 | 6.33 | 6.50 | 6.50 | 0.46% | 746,744 |
| Oct 9, 2024 | 6.54 | 6.61 | 6.44 | 6.47 | 6.47 | -0.77% | 1,245,262 |
| Oct 8, 2024 | 6.54 | 6.61 | 6.48 | 6.52 | 6.52 | 0.31% | 625,493 |
| Oct 7, 2024 | 6.58 | 6.59 | 6.39 | 6.50 | 6.50 | -1.52% | 798,710 |
| Oct 4, 2024 | 6.42 | 6.60 | 6.35 | 6.60 | 6.60 | 4.27% | 886,355 |
| Oct 3, 2024 | 6.32 | 6.43 | 6.29 | 6.33 | 6.33 | -0.47% | 1,016,139 |
| Oct 2, 2024 | 6.33 | 6.43 | 6.26 | 6.36 | 6.36 | -2.00% | 1,414,990 |
| Oct 1, 2024 | 6.33 | 6.59 | 6.33 | 6.49 | 6.49 | 2.20% | 1,062,184 |
| Sep 30, 2024 | 6.45 | 6.54 | 6.35 | 6.35 | 6.35 | -1.85% | 1,206,594 |
| Sep 27, 2024 | 6.66 | 6.71 | 6.47 | 6.47 | 6.47 | -2.12% | 751,690 |
| Sep 26, 2024 | 6.63 | 6.72 | 6.57 | 6.61 | 6.61 | 1.54% | 998,094 |