LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
10.84
-0.01 (-0.09%)
Sep 3, 2025, 12:01 PM - Market open
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.84 | 11.04 | 10.84 | 11.03 | - | 1.66% | 107,991 |
| Sep 2, 2025 | 10.83 | 11.02 | 10.72 | 10.85 | 10.85 | -2.08% | 2,501,386 |
| Aug 29, 2025 | 11.18 | 11.35 | 11.03 | 11.08 | 11.08 | -0.63% | 1,727,789 |
| Aug 28, 2025 | 11.22 | 11.28 | 11.07 | 11.15 | 11.15 | -0.27% | 1,697,066 |
| Aug 27, 2025 | 11.06 | 11.22 | 10.97 | 11.18 | 11.18 | 1.18% | 1,818,373 |
| Aug 26, 2025 | 10.99 | 11.21 | 10.93 | 11.05 | 11.05 | 0.45% | 2,374,298 |
| Aug 25, 2025 | 10.99 | 11.30 | 10.91 | 11.00 | 11.00 | 0.18% | 4,694,872 |
| Aug 22, 2025 | 10.75 | 11.11 | 10.71 | 10.98 | 10.98 | 2.71% | 2,902,489 |
| Aug 21, 2025 | 10.50 | 10.70 | 10.38 | 10.69 | 10.69 | 1.52% | 1,926,767 |
| Aug 20, 2025 | 10.68 | 10.68 | 10.41 | 10.53 | 10.53 | -1.86% | 1,916,799 |
| Aug 19, 2025 | 10.82 | 10.96 | 10.68 | 10.73 | 10.73 | -1.20% | 2,197,899 |
| Aug 18, 2025 | 10.69 | 10.88 | 10.66 | 10.86 | 10.86 | 1.31% | 1,478,135 |
| Aug 15, 2025 | 10.71 | 10.97 | 10.67 | 10.72 | 10.72 | 0.47% | 2,155,658 |
| Aug 14, 2025 | 10.69 | 10.69 | 10.50 | 10.67 | 10.67 | -0.56% | 1,667,571 |
| Aug 13, 2025 | 10.56 | 10.78 | 10.36 | 10.73 | 10.73 | 2.09% | 2,883,781 |
| Aug 12, 2025 | 11.12 | 11.14 | 10.43 | 10.51 | 10.51 | -5.23% | 3,774,986 |
| Aug 11, 2025 | 11.08 | 11.38 | 10.89 | 11.09 | 11.09 | 1.00% | 4,352,876 |
| Aug 8, 2025 | 10.75 | 11.93 | 10.68 | 10.98 | 10.98 | 31.18% | 12,939,762 |
| Aug 7, 2025 | 8.65 | 8.73 | 8.32 | 8.37 | 8.37 | -2.22% | 3,509,473 |
| Aug 6, 2025 | 8.37 | 8.58 | 8.30 | 8.56 | 8.56 | 3.13% | 2,901,023 |
| Aug 5, 2025 | 8.97 | 8.98 | 8.30 | 8.30 | 8.30 | -5.25% | 3,646,530 |
| Aug 4, 2025 | 8.70 | 8.85 | 8.69 | 8.76 | 8.76 | 1.04% | 1,738,194 |
| Aug 1, 2025 | 8.86 | 8.86 | 8.52 | 8.67 | 8.67 | -3.56% | 2,263,180 |
| Jul 31, 2025 | 9.01 | 9.03 | 8.83 | 8.99 | 8.99 | -0.44% | 1,771,739 |
| Jul 30, 2025 | 9.12 | 9.23 | 9.02 | 9.03 | 9.03 | -1.53% | 2,138,107 |
| Jul 29, 2025 | 9.30 | 9.30 | 9.12 | 9.17 | 9.17 | -0.65% | 907,160 |
| Jul 28, 2025 | 9.10 | 9.29 | 8.99 | 9.23 | 9.23 | 1.65% | 1,236,473 |
| Jul 25, 2025 | 9.07 | 9.13 | 8.90 | 9.08 | 9.08 | 0.44% | 1,116,370 |
| Jul 24, 2025 | 8.97 | 9.06 | 8.93 | 9.04 | 9.04 | 0.06% | 1,363,064 |
| Jul 23, 2025 | 8.98 | 9.04 | 8.79 | 9.04 | 9.04 | 1.06% | 1,337,530 |
| Jul 22, 2025 | 8.85 | 9.02 | 8.82 | 8.94 | 8.94 | 1.59% | 1,473,528 |
| Jul 21, 2025 | 8.87 | 8.97 | 8.74 | 8.80 | 8.80 | -0.56% | 1,669,499 |
| Jul 18, 2025 | 8.88 | 9.01 | 8.80 | 8.85 | 8.85 | 0.11% | 2,281,928 |
| Jul 17, 2025 | 8.81 | 8.96 | 8.78 | 8.84 | 8.84 | - | 1,807,254 |
| Jul 16, 2025 | 8.78 | 8.88 | 8.67 | 8.84 | 8.84 | 0.80% | 2,004,873 |
| Jul 15, 2025 | 8.93 | 8.96 | 8.76 | 8.77 | 8.77 | -1.79% | 1,078,720 |
| Jul 14, 2025 | 8.81 | 9.03 | 8.81 | 8.93 | 8.93 | 0.22% | 1,127,097 |
| Jul 11, 2025 | 9.14 | 9.14 | 8.89 | 8.91 | 8.91 | -2.84% | 1,237,023 |
| Jul 10, 2025 | 8.96 | 9.26 | 8.85 | 9.17 | 9.17 | 2.23% | 1,635,700 |
| Jul 9, 2025 | 9.05 | 9.05 | 8.71 | 8.97 | 8.97 | -0.44% | 1,511,200 |
| Jul 8, 2025 | 9.00 | 9.07 | 8.94 | 9.01 | 9.01 | 0.11% | 1,026,511 |
| Jul 7, 2025 | 9.08 | 9.19 | 8.96 | 9.00 | 9.00 | -1.32% | 1,131,282 |
| Jul 3, 2025 | 9.04 | 9.19 | 9.04 | 9.12 | 9.12 | 1.00% | 574,236 |
| Jul 2, 2025 | 9.00 | 9.03 | 8.87 | 9.03 | 9.03 | 0.33% | 1,081,111 |
| Jul 1, 2025 | 8.91 | 9.14 | 8.86 | 9.00 | 9.00 | 1.01% | 1,486,549 |
| Jun 30, 2025 | 8.82 | 9.02 | 8.79 | 8.91 | 8.91 | 0.79% | 2,428,297 |
| Jun 27, 2025 | 8.65 | 8.86 | 8.57 | 8.84 | 8.84 | 2.20% | 3,110,656 |
| Jun 26, 2025 | 8.66 | 8.67 | 8.48 | 8.65 | 8.65 | 0.82% | 2,145,828 |
| Jun 25, 2025 | 8.78 | 8.79 | 8.56 | 8.58 | 8.58 | -2.50% | 1,883,037 |
| Jun 24, 2025 | 8.77 | 8.83 | 8.66 | 8.80 | 8.80 | 1.73% | 1,506,139 |