LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
9.62
-0.23 (-2.34%)
Oct 10, 2025, 4:00 PM EDT - Market closed
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 11.03 | 11.13 | 10.71 | 10.72 | 10.72 | -2.72% | 2,090,213 |
| Sep 22, 2025 | 11.00 | 11.04 | 10.85 | 11.02 | 11.02 | 0.64% | 1,990,839 |
| Sep 19, 2025 | 11.11 | 11.27 | 10.94 | 10.95 | 10.95 | -1.35% | 3,490,451 |
| Sep 18, 2025 | 10.75 | 11.12 | 10.75 | 11.10 | 11.10 | 4.03% | 2,165,350 |
| Sep 17, 2025 | 10.45 | 10.96 | 10.45 | 10.67 | 10.67 | 2.40% | 1,885,543 |
| Sep 16, 2025 | 10.50 | 10.62 | 10.31 | 10.42 | 10.42 | -1.04% | 1,514,131 |
| Sep 15, 2025 | 10.58 | 10.77 | 10.52 | 10.53 | 10.53 | -0.28% | 2,389,942 |
| Sep 12, 2025 | 10.52 | 10.58 | 10.32 | 10.56 | 10.56 | 0.09% | 2,101,867 |
| Sep 11, 2025 | 10.19 | 10.57 | 10.13 | 10.55 | 10.55 | 3.53% | 2,572,242 |
| Sep 10, 2025 | 10.32 | 10.47 | 10.18 | 10.19 | 10.19 | -1.74% | 2,323,109 |
| Sep 9, 2025 | 10.23 | 10.48 | 10.23 | 10.37 | 10.37 | 0.19% | 2,635,628 |
| Sep 8, 2025 | 10.46 | 10.64 | 10.27 | 10.35 | 10.35 | 0.29% | 2,476,684 |
| Sep 5, 2025 | 10.89 | 11.02 | 10.31 | 10.32 | 10.32 | -4.88% | 2,413,454 |
| Sep 4, 2025 | 10.94 | 10.95 | 10.74 | 10.85 | 10.85 | -1.36% | 2,716,699 |
| Sep 3, 2025 | 10.84 | 11.06 | 10.77 | 11.00 | 11.00 | 1.38% | 2,562,360 |
| 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 |