LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
6.19
+0.03 (0.49%)
At close: Mar 20, 2026, 4:00 PM EDT
6.25
+0.06 (0.97%)
After-hours: Mar 20, 2026, 6:09 PM EDT
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.16 | 6.26 | 6.01 | 6.19 | 6.19 | 0.49% | 4,196,988 |
| Mar 19, 2026 | 6.18 | 6.40 | 6.06 | 6.16 | 6.16 | -1.60% | 1,970,198 |
| Mar 18, 2026 | 6.17 | 6.39 | 6.10 | 6.26 | 6.26 | -0.16% | 2,135,139 |
| Mar 17, 2026 | 6.10 | 6.47 | 6.08 | 6.27 | 6.27 | 2.79% | 2,159,645 |
| Mar 16, 2026 | 6.18 | 6.29 | 6.09 | 6.10 | 6.10 | -1.13% | 2,144,647 |
| Mar 13, 2026 | 6.21 | 6.28 | 6.12 | 6.17 | 6.17 | 0.16% | 1,510,312 |
| Mar 12, 2026 | 6.21 | 6.40 | 6.09 | 6.16 | 6.16 | -2.07% | 2,515,113 |
| Mar 11, 2026 | 6.30 | 6.40 | 6.22 | 6.29 | 6.29 | -0.16% | 1,933,856 |
| Mar 10, 2026 | 6.49 | 6.49 | 6.23 | 6.30 | 6.30 | -2.48% | 2,022,614 |
| Mar 9, 2026 | 6.54 | 6.64 | 6.32 | 6.46 | 6.46 | -3.15% | 2,168,986 |
| Mar 6, 2026 | 6.65 | 6.76 | 6.55 | 6.67 | 6.67 | -1.62% | 1,910,131 |
| Mar 5, 2026 | 6.68 | 6.93 | 6.68 | 6.78 | 6.78 | 2.11% | 2,896,328 |
| Mar 4, 2026 | 6.46 | 6.79 | 6.46 | 6.64 | 6.64 | -4.46% | 3,543,445 |
| Mar 3, 2026 | 6.80 | 7.05 | 6.68 | 6.95 | 6.95 | 0.43% | 2,401,920 |
| Mar 2, 2026 | 7.01 | 7.11 | 6.78 | 6.92 | 6.92 | -1.56% | 3,164,837 |
| Feb 27, 2026 | 6.72 | 7.07 | 6.72 | 7.03 | 7.03 | 0.29% | 3,766,775 |
| Feb 26, 2026 | 6.63 | 7.17 | 6.63 | 7.01 | 7.01 | 7.02% | 3,814,568 |
| Feb 25, 2026 | 6.43 | 6.59 | 6.25 | 6.55 | 6.55 | 2.50% | 2,849,888 |
| Feb 24, 2026 | 6.25 | 6.63 | 6.14 | 6.39 | 6.39 | 2.57% | 5,148,795 |
| Feb 23, 2026 | 6.55 | 6.55 | 6.14 | 6.23 | 6.23 | -5.03% | 3,822,922 |
| Feb 20, 2026 | 6.92 | 7.35 | 6.29 | 6.56 | 6.56 | -6.95% | 7,224,594 |
| Feb 19, 2026 | 6.83 | 7.24 | 6.83 | 7.05 | 7.05 | 1.15% | 5,377,177 |
| Feb 18, 2026 | 6.90 | 7.10 | 6.71 | 6.97 | 6.97 | 1.60% | 1,951,335 |
| Feb 17, 2026 | 6.81 | 6.95 | 6.67 | 6.86 | 6.86 | -0.15% | 2,562,278 |
| Feb 13, 2026 | 6.66 | 7.06 | 6.61 | 6.87 | 6.87 | 3.15% | 2,774,207 |
| Feb 12, 2026 | 7.24 | 7.24 | 6.56 | 6.66 | 6.66 | -6.33% | 3,144,292 |
| Feb 11, 2026 | 7.76 | 7.76 | 7.08 | 7.11 | 7.11 | -7.54% | 3,495,931 |
| Feb 10, 2026 | 7.88 | 7.99 | 7.68 | 7.69 | 7.69 | -2.78% | 4,169,694 |
| Feb 9, 2026 | 7.91 | 8.09 | 7.81 | 7.91 | 7.91 | -1.74% | 3,930,517 |
| Feb 6, 2026 | 7.78 | 8.08 | 7.78 | 8.05 | 8.05 | 3.07% | 3,465,745 |
| Feb 5, 2026 | 7.53 | 7.97 | 7.53 | 7.81 | 7.81 | 2.02% | 5,601,555 |
| Feb 4, 2026 | 7.25 | 7.73 | 7.06 | 7.66 | 7.66 | 4.51% | 8,469,517 |
| Feb 3, 2026 | 8.17 | 8.22 | 7.23 | 7.33 | 7.33 | -19.68% | 9,611,983 |
| Feb 2, 2026 | 8.82 | 9.25 | 8.64 | 9.12 | 9.12 | 2.59% | 3,408,385 |
| Jan 30, 2026 | 9.02 | 9.18 | 8.72 | 8.89 | 8.89 | -2.41% | 22,100,197 |
| Jan 29, 2026 | 9.26 | 9.36 | 9.00 | 9.11 | 9.11 | -2.25% | 3,961,078 |
| Jan 28, 2026 | 9.37 | 9.55 | 9.19 | 9.32 | 9.32 | 4.95% | 5,883,047 |
| Jan 27, 2026 | 8.98 | 9.05 | 8.80 | 8.88 | 8.88 | -1.33% | 1,818,007 |
| Jan 26, 2026 | 8.76 | 9.02 | 8.67 | 9.00 | 9.00 | 2.62% | 2,202,760 |
| Jan 23, 2026 | 8.77 | 8.92 | 8.74 | 8.77 | 8.77 | -0.79% | 2,538,804 |
| Jan 22, 2026 | 8.54 | 8.86 | 8.54 | 8.84 | 8.84 | 4.12% | 3,217,347 |
| Jan 21, 2026 | 8.70 | 8.79 | 8.39 | 8.49 | 8.49 | -2.41% | 3,214,626 |
| Jan 20, 2026 | 8.66 | 8.82 | 8.65 | 8.70 | 8.70 | -1.92% | 3,078,408 |
| Jan 16, 2026 | 9.19 | 9.22 | 8.75 | 8.87 | 8.87 | -3.80% | 2,880,028 |
| Jan 15, 2026 | 9.28 | 9.34 | 9.02 | 9.22 | 9.22 | -0.43% | 2,699,390 |
| Jan 14, 2026 | 10.04 | 10.10 | 9.15 | 9.26 | 9.26 | -8.13% | 2,970,850 |
| Jan 13, 2026 | 10.23 | 10.23 | 10.00 | 10.08 | 10.08 | -1.37% | 1,850,414 |
| Jan 12, 2026 | 10.30 | 10.43 | 10.15 | 10.22 | 10.22 | -1.54% | 1,275,712 |
| Jan 9, 2026 | 10.33 | 10.46 | 10.19 | 10.38 | 10.38 | 0.48% | 1,113,677 |
| Jan 8, 2026 | 10.37 | 10.47 | 10.10 | 10.33 | 10.33 | -0.10% | 1,657,705 |