LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
7.83
+0.07 (0.90%)
Nov 22, 2024, 4:00 PM EST - Market closed
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.84 | 7.90 | 7.77 | 7.83 | 7.83 | 0.90% | 879,671 |
| Nov 21, 2024 | 7.65 | 7.83 | 7.59 | 7.76 | 7.76 | 1.70% | 1,145,083 |
| Nov 20, 2024 | 7.57 | 7.73 | 7.49 | 7.63 | 7.63 | 1.19% | 1,119,060 |
| Nov 19, 2024 | 7.52 | 7.63 | 7.44 | 7.54 | 7.54 | -2.46% | 1,325,719 |
| Nov 18, 2024 | 7.82 | 8.00 | 7.72 | 7.73 | 7.73 | - | 1,486,939 |
| Nov 15, 2024 | 7.97 | 7.98 | 7.57 | 7.73 | 7.73 | -3.25% | 1,187,452 |
| Nov 14, 2024 | 8.20 | 8.21 | 7.98 | 7.99 | 7.99 | -2.56% | 1,428,035 |
| Nov 13, 2024 | 8.42 | 8.49 | 8.17 | 8.20 | 8.20 | -2.61% | 1,620,499 |
| Nov 12, 2024 | 8.39 | 8.52 | 8.34 | 8.42 | 8.42 | 0.36% | 1,255,894 |
| Nov 11, 2024 | 8.51 | 8.71 | 8.37 | 8.39 | 8.39 | -1.18% | 1,711,048 |
| Nov 8, 2024 | 8.58 | 8.75 | 8.43 | 8.49 | 8.49 | -7.92% | 1,761,894 |
| Nov 7, 2024 | 9.12 | 9.31 | 8.40 | 9.22 | 9.22 | 13.13% | 2,739,628 |
| Nov 6, 2024 | 7.90 | 8.17 | 7.79 | 8.15 | 8.15 | 7.80% | 2,307,094 |
| Nov 5, 2024 | 7.11 | 7.56 | 7.11 | 7.56 | 7.56 | 5.73% | 1,180,135 |
| Nov 4, 2024 | 7.19 | 7.23 | 7.06 | 7.15 | 7.15 | -1.38% | 1,105,838 |
| Nov 1, 2024 | 7.23 | 7.41 | 7.21 | 7.25 | 7.25 | 0.97% | 1,223,155 |
| Oct 31, 2024 | 7.23 | 7.30 | 7.13 | 7.18 | 7.18 | -0.83% | 956,042 |
| Oct 30, 2024 | 7.17 | 7.38 | 7.17 | 7.24 | 7.24 | 0.70% | 715,756 |
| Oct 29, 2024 | 7.06 | 7.21 | 7.02 | 7.19 | 7.19 | 1.13% | 832,203 |
| Oct 28, 2024 | 7.01 | 7.14 | 6.96 | 7.11 | 7.11 | 2.89% | 893,916 |
| Oct 25, 2024 | 7.04 | 7.09 | 6.90 | 6.91 | 6.91 | -1.14% | 649,084 |
| Oct 24, 2024 | 6.94 | 7.12 | 6.91 | 6.99 | 6.99 | 1.01% | 726,662 |
| Oct 23, 2024 | 6.88 | 6.96 | 6.83 | 6.92 | 6.92 | 0.29% | 679,096 |
| Oct 22, 2024 | 6.93 | 6.97 | 6.78 | 6.90 | 6.90 | -0.14% | 816,502 |
| Oct 21, 2024 | 6.98 | 7.01 | 6.86 | 6.91 | 6.91 | -1.00% | 623,531 |
| Oct 18, 2024 | 6.92 | 7.04 | 6.90 | 6.98 | 6.98 | 1.31% | 1,097,849 |
| Oct 17, 2024 | 6.87 | 6.90 | 6.77 | 6.89 | 6.89 | 0.44% | 508,814 |
| Oct 16, 2024 | 6.80 | 6.89 | 6.77 | 6.86 | 6.86 | 1.03% | 906,681 |
| Oct 15, 2024 | 6.63 | 6.80 | 6.60 | 6.79 | 6.79 | 2.57% | 716,254 |
| Oct 14, 2024 | 6.71 | 6.73 | 6.61 | 6.62 | 6.62 | -0.90% | 748,867 |
| Oct 11, 2024 | 6.50 | 6.71 | 6.50 | 6.68 | 6.68 | 2.77% | 638,173 |
| Oct 10, 2024 | 6.40 | 6.50 | 6.33 | 6.50 | 6.50 | 0.46% | 746,744 |
| Oct 9, 2024 | 6.54 | 6.61 | 6.44 | 6.47 | 6.47 | -0.77% | 1,245,262 |
| Oct 8, 2024 | 6.54 | 6.61 | 6.48 | 6.52 | 6.52 | 0.31% | 625,493 |
| Oct 7, 2024 | 6.58 | 6.59 | 6.39 | 6.50 | 6.50 | -1.52% | 798,710 |
| Oct 4, 2024 | 6.42 | 6.60 | 6.35 | 6.60 | 6.60 | 4.27% | 886,355 |
| Oct 3, 2024 | 6.32 | 6.43 | 6.29 | 6.33 | 6.33 | -0.47% | 1,016,139 |
| Oct 2, 2024 | 6.33 | 6.43 | 6.26 | 6.36 | 6.36 | -2.00% | 1,414,990 |
| Oct 1, 2024 | 6.33 | 6.59 | 6.33 | 6.49 | 6.49 | 2.20% | 1,062,184 |
| Sep 30, 2024 | 6.45 | 6.54 | 6.35 | 6.35 | 6.35 | -1.85% | 1,206,594 |
| Sep 27, 2024 | 6.66 | 6.71 | 6.47 | 6.47 | 6.47 | -2.12% | 751,690 |
| Sep 26, 2024 | 6.63 | 6.72 | 6.57 | 6.61 | 6.61 | 1.54% | 998,094 |
| Sep 25, 2024 | 6.66 | 6.67 | 6.49 | 6.51 | 6.51 | -1.96% | 668,983 |
| Sep 24, 2024 | 6.65 | 6.74 | 6.62 | 6.64 | 6.64 | 0.30% | 1,237,641 |
| Sep 23, 2024 | 6.59 | 6.67 | 6.48 | 6.62 | 6.62 | - | 1,266,670 |
| Sep 20, 2024 | 6.70 | 6.70 | 6.58 | 6.62 | 6.62 | -1.19% | 2,308,008 |
| Sep 19, 2024 | 6.66 | 6.78 | 6.64 | 6.70 | 6.70 | 0.45% | 1,432,349 |
| Sep 18, 2024 | 6.76 | 6.89 | 6.66 | 6.67 | 6.67 | -1.19% | 1,277,075 |
| Sep 17, 2024 | 6.81 | 6.84 | 6.65 | 6.75 | 6.75 | - | 1,167,237 |
| Sep 16, 2024 | 6.75 | 6.78 | 6.64 | 6.75 | 6.75 | -0.30% | 1,116,568 |
| Sep 13, 2024 | 6.74 | 6.91 | 6.69 | 6.77 | 6.77 | 1.65% | 1,225,634 |
| Sep 12, 2024 | 6.47 | 6.74 | 6.38 | 6.66 | 6.66 | 2.78% | 1,277,009 |
| Sep 11, 2024 | 6.24 | 6.50 | 6.17 | 6.48 | 6.48 | 3.35% | 1,282,324 |
| Sep 10, 2024 | 6.30 | 6.41 | 6.24 | 6.27 | 6.27 | -0.79% | 1,101,199 |
| Sep 9, 2024 | 6.45 | 6.49 | 6.27 | 6.32 | 6.32 | -1.56% | 1,127,093 |
| Sep 6, 2024 | 6.54 | 6.61 | 6.38 | 6.42 | 6.42 | -1.83% | 1,054,085 |
| Sep 5, 2024 | 6.50 | 6.62 | 6.46 | 6.54 | 6.54 | 0.46% | 676,848 |
| Sep 4, 2024 | 6.42 | 6.56 | 6.34 | 6.51 | 6.51 | 0.77% | 900,021 |
| Sep 3, 2024 | 6.69 | 6.71 | 6.45 | 6.46 | 6.46 | -4.15% | 1,340,910 |
| Aug 30, 2024 | 6.69 | 6.76 | 6.62 | 6.74 | 6.74 | 1.20% | 1,178,025 |
| Aug 29, 2024 | 6.62 | 6.70 | 6.59 | 6.66 | 6.66 | 1.68% | 1,228,691 |
| Aug 28, 2024 | 6.55 | 6.61 | 6.52 | 6.55 | 6.55 | -0.15% | 1,107,911 |
| Aug 27, 2024 | 6.55 | 6.58 | 6.48 | 6.56 | 6.56 | 0.15% | 947,864 |
| Aug 26, 2024 | 6.66 | 6.69 | 6.52 | 6.55 | 6.55 | -0.98% | 1,203,265 |
| Aug 23, 2024 | 6.42 | 6.64 | 6.40 | 6.62 | 6.62 | 4.17% | 1,427,510 |
| Aug 22, 2024 | 6.41 | 6.43 | 6.27 | 6.35 | 6.35 | -0.94% | 1,453,225 |
| Aug 21, 2024 | 6.33 | 6.42 | 6.22 | 6.41 | 6.41 | 2.07% | 1,253,888 |
| Aug 20, 2024 | 6.17 | 6.36 | 6.03 | 6.28 | 6.28 | 1.62% | 1,940,123 |
| Aug 19, 2024 | 5.90 | 6.18 | 5.85 | 6.18 | 6.18 | 4.75% | 1,765,526 |
| Aug 16, 2024 | 5.58 | 5.95 | 5.58 | 5.90 | 5.90 | 4.24% | 2,180,484 |
| Aug 15, 2024 | 5.70 | 5.73 | 5.61 | 5.66 | 5.66 | 1.43% | 1,724,818 |
| Aug 14, 2024 | 5.80 | 5.81 | 5.57 | 5.58 | 5.58 | -3.79% | 1,532,496 |
| Aug 13, 2024 | 5.63 | 5.81 | 5.62 | 5.80 | 5.80 | 4.13% | 2,092,727 |
| Aug 12, 2024 | 5.92 | 5.92 | 5.56 | 5.57 | 5.57 | -5.27% | 1,799,599 |
| Aug 9, 2024 | 5.87 | 5.95 | 5.79 | 5.88 | 5.88 | 0.68% | 2,530,286 |
| Aug 8, 2024 | 5.79 | 5.93 | 5.58 | 5.84 | 5.84 | -1.52% | 3,258,257 |
| Aug 7, 2024 | 5.97 | 6.11 | 5.85 | 5.93 | 5.93 | 1.02% | 2,919,370 |
| Aug 6, 2024 | 5.93 | 5.97 | 5.80 | 5.87 | 5.87 | -0.51% | 2,130,807 |
| Aug 5, 2024 | 5.88 | 6.02 | 5.74 | 5.90 | 5.90 | -4.07% | 2,543,771 |
| Aug 2, 2024 | 6.19 | 6.31 | 6.05 | 6.15 | 6.15 | -3.15% | 2,926,127 |
| Aug 1, 2024 | 6.67 | 6.67 | 6.34 | 6.35 | 6.35 | -4.94% | 2,269,246 |
| Jul 31, 2024 | 7.16 | 7.17 | 6.66 | 6.68 | 6.68 | -0.15% | 2,643,143 |
| Jul 30, 2024 | 6.73 | 6.76 | 6.52 | 6.69 | 6.69 | 0.30% | 1,466,707 |
| Jul 29, 2024 | 6.73 | 6.83 | 6.65 | 6.67 | 6.67 | -1.62% | 1,246,138 |
| Jul 26, 2024 | 6.81 | 6.84 | 6.68 | 6.78 | 6.78 | 1.04% | 1,025,921 |
| Jul 25, 2024 | 6.57 | 6.85 | 6.57 | 6.71 | 6.71 | 2.60% | 1,138,276 |
| Jul 24, 2024 | 6.82 | 6.90 | 6.53 | 6.54 | 6.54 | -5.22% | 1,555,627 |
| Jul 23, 2024 | 6.68 | 6.93 | 6.67 | 6.90 | 6.90 | 2.99% | 1,978,778 |
| Jul 22, 2024 | 6.47 | 6.80 | 6.32 | 6.70 | 6.70 | 4.36% | 1,945,527 |
| Jul 19, 2024 | 6.40 | 6.53 | 6.31 | 6.42 | 6.42 | 0.47% | 1,143,501 |
| Jul 18, 2024 | 6.44 | 6.74 | 6.35 | 6.39 | 6.39 | -1.24% | 2,099,482 |
| Jul 17, 2024 | 6.49 | 6.60 | 6.30 | 6.47 | 6.47 | -0.61% | 1,661,517 |
| Jul 16, 2024 | 6.49 | 6.56 | 6.27 | 6.51 | 6.51 | 0.93% | 2,519,321 |
| Jul 15, 2024 | 6.15 | 6.60 | 6.15 | 6.45 | 6.45 | 4.88% | 2,831,598 |
| Jul 12, 2024 | 6.06 | 6.26 | 5.93 | 6.15 | 6.15 | 3.36% | 4,769,987 |
| Jul 11, 2024 | 5.99 | 6.07 | 5.77 | 5.95 | 5.95 | 1.54% | 5,179,759 |
| Jul 10, 2024 | 5.33 | 6.16 | 5.33 | 5.86 | 5.86 | -25.35% | 17,229,747 |
| Jul 9, 2024 | 7.95 | 8.01 | 7.78 | 7.85 | 7.85 | -1.51% | 1,938,116 |
| Jul 8, 2024 | 8.27 | 8.28 | 7.96 | 7.97 | 7.97 | -2.80% | 1,116,638 |
| Jul 5, 2024 | 8.16 | 8.26 | 8.07 | 8.20 | 8.20 | 0.49% | 831,896 |