LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
8.87
0.00 (0.00%)
Jan 16, 2026, 4:00 PM EST - Market closed
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.19 | 9.22 | 8.75 | 8.87 | 8.87 | -3.80% | 2,879,427 |
| 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 |
| Jan 7, 2026 | 10.45 | 10.51 | 10.26 | 10.34 | 10.34 | -0.58% | 1,682,176 |
| Jan 6, 2026 | 10.08 | 10.42 | 10.06 | 10.40 | 10.40 | 2.56% | 1,922,263 |
| Jan 5, 2026 | 9.54 | 10.16 | 9.35 | 10.14 | 10.14 | 5.74% | 2,337,651 |
| Jan 2, 2026 | 9.98 | 10.07 | 9.51 | 9.59 | 9.59 | -3.42% | 2,146,292 |
| Dec 31, 2025 | 10.10 | 10.11 | 9.92 | 9.93 | 9.93 | -1.68% | 1,275,098 |
| Dec 30, 2025 | 9.99 | 10.15 | 9.92 | 10.10 | 10.10 | 0.80% | 992,432 |
| Dec 29, 2025 | 10.07 | 10.14 | 9.93 | 10.02 | 10.02 | -0.60% | 758,457 |
| Dec 26, 2025 | 10.03 | 10.12 | 9.99 | 10.08 | 10.08 | 0.60% | 548,618 |
| Dec 24, 2025 | 10.09 | 10.20 | 9.96 | 10.02 | 10.02 | -0.69% | 514,206 |
| Dec 23, 2025 | 9.95 | 10.10 | 9.79 | 10.09 | 10.09 | -0.20% | 1,136,929 |
| Dec 22, 2025 | 10.19 | 10.25 | 10.03 | 10.11 | 10.11 | -0.98% | 1,187,955 |
| Dec 19, 2025 | 10.19 | 10.30 | 10.13 | 10.21 | 10.21 | 0.10% | 2,759,557 |
| Dec 18, 2025 | 10.22 | 10.34 | 10.14 | 10.20 | 10.20 | 0.99% | 1,685,121 |
| Dec 17, 2025 | 10.22 | 10.40 | 10.07 | 10.10 | 10.10 | -0.69% | 4,231,426 |
| Dec 16, 2025 | 10.06 | 10.26 | 10.00 | 10.17 | 10.17 | 1.09% | 1,584,746 |
| Dec 15, 2025 | 10.10 | 10.19 | 9.95 | 10.06 | 10.06 | -0.10% | 2,055,164 |
| Dec 12, 2025 | 9.98 | 10.21 | 9.92 | 10.07 | 10.07 | 1.51% | 1,868,200 |
| Dec 11, 2025 | 9.87 | 10.00 | 9.83 | 9.92 | 9.92 | 0.92% | 1,488,831 |
| Dec 10, 2025 | 9.64 | 10.03 | 9.59 | 9.83 | 9.83 | 1.97% | 1,911,818 |
| Dec 9, 2025 | 9.46 | 9.90 | 9.46 | 9.64 | 9.64 | 1.05% | 2,726,685 |
| Dec 8, 2025 | 9.38 | 9.54 | 9.28 | 9.54 | 9.54 | 1.71% | 1,370,521 |
| Dec 5, 2025 | 9.41 | 9.52 | 9.33 | 9.38 | 9.38 | -0.74% | 1,272,964 |
| Dec 4, 2025 | 9.55 | 9.64 | 9.41 | 9.45 | 9.45 | -0.53% | 2,143,366 |
| Dec 3, 2025 | 9.20 | 9.51 | 9.18 | 9.50 | 9.50 | 3.71% | 1,520,968 |
| Dec 2, 2025 | 9.23 | 9.33 | 9.15 | 9.16 | 9.16 | 0.22% | 1,524,918 |
| Dec 1, 2025 | 9.28 | 9.36 | 9.10 | 9.14 | 9.14 | -2.04% | 1,268,336 |
| Nov 28, 2025 | 9.30 | 9.39 | 9.28 | 9.33 | 9.33 | 0.21% | 530,555 |
| 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% | 1,269,358 |
| 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% | 1,904,519 |
| Nov 20, 2025 | 9.30 | 9.33 | 8.97 | 9.02 | 9.02 | -1.20% | 2,605,733 |
| 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 |