LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
9.00
+0.04 (0.45%)
May 9, 2025, 10:48 AM - Market open
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.61 | 9.50 | 8.52 | 8.96 | 8.96 | 23.59% | 5,908,587 |
| May 7, 2025 | 7.33 | 7.35 | 7.13 | 7.25 | 7.25 | -0.28% | 2,560,532 |
| May 6, 2025 | 7.26 | 7.34 | 7.16 | 7.27 | 7.27 | -1.09% | 1,604,359 |
| May 5, 2025 | 7.34 | 7.45 | 7.27 | 7.35 | 7.35 | -0.41% | 1,909,746 |
| May 2, 2025 | 7.37 | 7.45 | 7.19 | 7.38 | 7.38 | 0.96% | 2,873,520 |
| May 1, 2025 | 7.31 | 7.40 | 7.25 | 7.31 | 7.31 | -0.14% | 1,435,707 |
| Apr 30, 2025 | 7.26 | 7.36 | 7.14 | 7.32 | 7.32 | -1.21% | 1,468,828 |
| Apr 29, 2025 | 7.19 | 7.45 | 7.19 | 7.41 | 7.41 | 2.77% | 1,232,823 |
| Apr 28, 2025 | 7.13 | 7.22 | 7.07 | 7.21 | 7.21 | 1.41% | 1,142,628 |
| Apr 25, 2025 | 6.99 | 7.12 | 6.99 | 7.11 | 7.11 | 1.14% | 1,113,590 |
| Apr 24, 2025 | 6.89 | 7.06 | 6.86 | 7.03 | 7.03 | 2.33% | 1,202,038 |
| Apr 23, 2025 | 6.98 | 7.18 | 6.80 | 6.87 | 6.87 | 1.48% | 1,961,387 |
| Apr 22, 2025 | 6.71 | 6.86 | 6.63 | 6.77 | 6.77 | 2.42% | 1,578,894 |
| Apr 21, 2025 | 6.83 | 6.86 | 6.47 | 6.61 | 6.61 | -4.76% | 2,064,237 |
| Apr 17, 2025 | 7.04 | 7.06 | 6.83 | 6.94 | 6.94 | -1.84% | 2,560,143 |
| Apr 16, 2025 | 6.99 | 7.20 | 6.96 | 7.07 | 7.07 | -0.28% | 1,766,229 |
| Apr 15, 2025 | 7.08 | 7.28 | 7.04 | 7.09 | 7.09 | - | 2,707,927 |
| Apr 14, 2025 | 7.31 | 7.51 | 6.87 | 7.09 | 7.09 | -0.56% | 1,907,399 |
| Apr 11, 2025 | 7.30 | 7.32 | 6.83 | 7.13 | 7.13 | -2.60% | 2,277,894 |
| Apr 10, 2025 | 7.70 | 7.73 | 7.26 | 7.32 | 7.32 | -7.46% | 3,504,986 |
| Apr 9, 2025 | 7.25 | 8.03 | 7.15 | 7.91 | 7.91 | 8.21% | 3,146,746 |
| Apr 8, 2025 | 7.82 | 7.82 | 7.15 | 7.31 | 7.31 | -2.40% | 2,411,076 |
| Apr 7, 2025 | 7.46 | 7.98 | 7.12 | 7.49 | 7.49 | -4.46% | 2,739,710 |
| Apr 4, 2025 | 7.98 | 8.21 | 7.65 | 7.84 | 7.84 | -4.74% | 2,693,581 |
| Apr 3, 2025 | 8.34 | 8.46 | 8.16 | 8.23 | 8.23 | -7.22% | 2,226,213 |
| Apr 2, 2025 | 8.53 | 8.90 | 8.51 | 8.87 | 8.87 | 1.72% | 1,710,947 |
| Apr 1, 2025 | 8.51 | 8.73 | 8.42 | 8.72 | 8.72 | 1.28% | 1,674,947 |
| Mar 31, 2025 | 8.67 | 8.70 | 8.50 | 8.61 | 8.61 | -2.27% | 1,629,739 |
| Mar 28, 2025 | 9.20 | 9.36 | 8.75 | 8.81 | 8.81 | -4.13% | 1,581,693 |
| Mar 27, 2025 | 9.19 | 9.34 | 9.08 | 9.19 | 9.19 | 0.22% | 1,603,796 |
| Mar 26, 2025 | 9.39 | 9.41 | 9.07 | 9.17 | 9.17 | -2.03% | 1,427,250 |
| Mar 25, 2025 | 9.28 | 9.42 | 9.27 | 9.36 | 9.36 | 0.97% | 1,466,734 |
| Mar 24, 2025 | 9.59 | 9.59 | 9.25 | 9.27 | 9.27 | -0.54% | 1,558,513 |
| Mar 21, 2025 | 9.31 | 9.36 | 9.21 | 9.32 | 9.32 | -1.06% | 2,362,889 |
| Mar 20, 2025 | 9.46 | 9.64 | 9.36 | 9.42 | 9.42 | -1.15% | 1,004,450 |
| Mar 19, 2025 | 9.39 | 9.70 | 9.38 | 9.53 | 9.53 | 1.49% | 2,862,522 |
| Mar 18, 2025 | 9.49 | 9.54 | 9.34 | 9.39 | 9.39 | -1.78% | 1,116,472 |
| Mar 17, 2025 | 9.26 | 9.57 | 9.25 | 9.56 | 9.56 | 2.80% | 1,863,897 |
| Mar 14, 2025 | 9.05 | 9.32 | 9.05 | 9.30 | 9.30 | 3.56% | 1,610,300 |
| Mar 13, 2025 | 9.17 | 9.17 | 8.71 | 8.98 | 8.98 | -2.18% | 1,987,694 |
| Mar 12, 2025 | 9.42 | 9.42 | 9.15 | 9.18 | 9.18 | -0.86% | 1,844,221 |
| Mar 11, 2025 | 9.29 | 9.39 | 9.08 | 9.26 | 9.26 | - | 1,696,021 |
| Mar 10, 2025 | 9.61 | 9.70 | 9.16 | 9.26 | 9.26 | -5.22% | 3,488,203 |
| Mar 7, 2025 | 9.92 | 10.00 | 9.52 | 9.77 | 9.77 | -1.41% | 2,354,183 |
| Mar 6, 2025 | 10.22 | 10.29 | 9.87 | 9.91 | 9.91 | -3.41% | 2,380,902 |
| Mar 5, 2025 | 10.03 | 10.30 | 9.99 | 10.26 | 10.26 | 1.53% | 3,701,550 |
| Mar 4, 2025 | 9.93 | 10.21 | 9.73 | 10.11 | 10.11 | 1.56% | 2,990,921 |
| Mar 3, 2025 | 10.22 | 10.38 | 9.90 | 9.95 | 9.95 | -2.07% | 4,436,874 |
| Feb 28, 2025 | 10.01 | 10.25 | 9.83 | 10.16 | 10.16 | 1.40% | 5,568,113 |
| Feb 27, 2025 | 9.66 | 10.60 | 9.50 | 10.02 | 10.02 | 13.22% | 9,532,872 |