LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
9.34
+0.18 (1.91%)
Dec 3, 2025, 12:09 PM EST - Market open
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.20 | 9.35 | 9.18 | 9.32 | - | 1.75% | 61,974 |
| Dec 2, 2025 | 9.23 | 9.33 | 9.15 | 9.16 | 9.16 | 0.22% | 1,524,913 |
| Dec 1, 2025 | 9.28 | 9.36 | 9.10 | 9.14 | 9.14 | -2.04% | 1,268,261 |
| Nov 28, 2025 | 9.30 | 9.39 | 9.28 | 9.33 | 9.33 | 0.21% | 530,550 |
| 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% | 1,251,841 |
| 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% | 1,903,998 |
| Nov 20, 2025 | 9.30 | 9.33 | 8.97 | 9.02 | 9.02 | -1.20% | 2,605,732 |
| 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 |
| Oct 14, 2025 | 9.89 | 10.14 | 9.83 | 10.13 | 10.13 | 1.00% | 1,808,189 |
| Oct 13, 2025 | 9.78 | 10.07 | 9.53 | 10.03 | 10.03 | 4.26% | 2,664,434 |
| Oct 10, 2025 | 9.88 | 9.96 | 9.59 | 9.62 | 9.62 | -2.34% | 2,152,890 |
| Oct 9, 2025 | 9.99 | 10.03 | 9.83 | 9.85 | 9.85 | -1.20% | 1,671,670 |
| Oct 8, 2025 | 9.98 | 10.11 | 9.76 | 9.97 | 9.97 | -0.10% | 1,961,450 |
| Oct 7, 2025 | 10.11 | 10.12 | 9.83 | 9.98 | 9.98 | -0.99% | 2,490,369 |
| Oct 6, 2025 | 10.30 | 10.43 | 10.01 | 10.08 | 10.08 | -1.56% | 2,891,648 |
| Oct 3, 2025 | 10.23 | 10.40 | 10.15 | 10.24 | 10.24 | - | 1,711,041 |
| Oct 2, 2025 | 10.05 | 10.29 | 9.93 | 10.24 | 10.24 | 1.89% | 1,936,530 |
| Oct 1, 2025 | 10.28 | 10.41 | 10.04 | 10.05 | 10.05 | -3.18% | 2,984,595 |
| Sep 30, 2025 | 10.87 | 10.94 | 10.34 | 10.38 | 10.38 | -5.08% | 1,782,380 |
| Sep 29, 2025 | 11.05 | 11.14 | 10.91 | 10.94 | 10.94 | 0.41% | 1,684,535 |
| Sep 26, 2025 | 10.63 | 10.96 | 10.61 | 10.89 | 10.89 | 2.74% | 1,746,743 |
| Sep 25, 2025 | 10.52 | 10.68 | 10.46 | 10.60 | 10.60 | 0.28% | 2,440,515 |
| Sep 24, 2025 | 10.74 | 10.87 | 10.46 | 10.57 | 10.57 | -1.40% | 1,917,111 |