LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
8.65
+0.09 (1.05%)
Jun 23, 2025, 4:00 PM - Market closed
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 8.50 | 8.67 | 8.45 | 8.65 | 8.65 | 1.05% | 1,644,071 |
| Jun 20, 2025 | 8.61 | 8.63 | 8.49 | 8.56 | 8.56 | 0.12% | 3,269,616 |
| Jun 18, 2025 | 8.55 | 8.63 | 8.49 | 8.55 | 8.55 | -0.23% | 1,744,500 |
| Jun 17, 2025 | 8.63 | 8.80 | 8.55 | 8.57 | 8.57 | -2.17% | 2,232,856 |
| Jun 16, 2025 | 8.78 | 8.85 | 8.70 | 8.76 | 8.76 | 0.23% | 1,379,831 |
| Jun 13, 2025 | 8.96 | 9.00 | 8.72 | 8.74 | 8.74 | -3.64% | 1,294,231 |
| Jun 12, 2025 | 9.11 | 9.18 | 9.03 | 9.07 | 9.07 | -1.31% | 1,024,896 |
| Jun 11, 2025 | 9.33 | 9.37 | 9.16 | 9.19 | 9.19 | -0.86% | 1,653,184 |
| Jun 10, 2025 | 9.40 | 9.41 | 9.21 | 9.27 | 9.27 | -0.86% | 1,163,395 |
| Jun 9, 2025 | 9.22 | 9.36 | 9.20 | 9.35 | 9.35 | 1.96% | 1,395,800 |
| Jun 6, 2025 | 9.31 | 9.34 | 9.13 | 9.17 | 9.17 | -0.33% | 1,430,166 |
| Jun 5, 2025 | 9.17 | 9.32 | 9.14 | 9.20 | 9.20 | -0.11% | 1,437,235 |
| Jun 4, 2025 | 9.52 | 9.66 | 9.20 | 9.21 | 9.21 | 0.33% | 1,632,293 |
| Jun 3, 2025 | 9.09 | 9.23 | 9.05 | 9.18 | 9.18 | 0.88% | 1,893,281 |
| Jun 2, 2025 | 9.10 | 9.18 | 8.91 | 9.10 | 9.10 | -0.33% | 2,143,176 |
| May 30, 2025 | 9.06 | 9.20 | 9.01 | 9.13 | 9.13 | 0.33% | 1,504,360 |
| May 29, 2025 | 9.50 | 9.58 | 9.08 | 9.10 | 9.10 | -4.11% | 1,803,458 |
| May 28, 2025 | 9.43 | 9.50 | 9.39 | 9.49 | 9.49 | 0.53% | 1,320,803 |
| May 27, 2025 | 9.40 | 9.46 | 9.21 | 9.44 | 9.44 | 1.72% | 1,966,219 |
| May 23, 2025 | 9.31 | 9.37 | 9.23 | 9.28 | 9.28 | -2.93% | 1,597,539 |
| May 22, 2025 | 9.41 | 9.60 | 9.35 | 9.56 | 9.56 | 1.38% | 1,517,729 |
| May 21, 2025 | 9.58 | 9.74 | 9.43 | 9.43 | 9.43 | -2.88% | 1,915,827 |
| May 20, 2025 | 9.45 | 9.72 | 9.42 | 9.71 | 9.71 | 2.64% | 2,005,476 |
| May 19, 2025 | 9.31 | 9.52 | 9.18 | 9.46 | 9.46 | 1.83% | 2,303,377 |
| May 16, 2025 | 9.15 | 9.35 | 9.15 | 9.29 | 9.29 | 0.98% | 1,464,985 |
| May 15, 2025 | 9.17 | 9.28 | 9.14 | 9.20 | 9.20 | - | 1,550,132 |
| May 14, 2025 | 9.49 | 9.49 | 9.18 | 9.20 | 9.20 | -3.26% | 2,565,307 |
| May 13, 2025 | 9.45 | 9.61 | 9.11 | 9.51 | 9.51 | 0.96% | 1,798,493 |
| May 12, 2025 | 9.35 | 9.48 | 9.12 | 9.42 | 9.42 | 4.32% | 2,698,668 |
| May 9, 2025 | 8.96 | 9.11 | 8.59 | 9.03 | 9.03 | 0.78% | 3,940,834 |
| May 8, 2025 | 8.61 | 9.50 | 8.52 | 8.96 | 8.96 | 23.59% | 6,164,797 |
| 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 |