LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
5.61
-0.05 (-0.88%)
At close: Apr 10, 2026, 4:00 PM EDT
5.74
+0.13 (2.32%)
After-hours: Apr 10, 2026, 7:59 PM EDT
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.63 | 5.69 | 5.28 | 5.61 | 5.61 | -0.88% | 2,643,967 |
| Apr 9, 2026 | 5.90 | 5.92 | 5.63 | 5.66 | 5.66 | -4.55% | 2,715,053 |
| Apr 8, 2026 | 6.23 | 6.28 | 5.87 | 5.93 | 5.93 | -1.00% | 3,389,991 |
| Apr 7, 2026 | 5.99 | 6.10 | 5.90 | 5.99 | 5.99 | -1.48% | 2,334,452 |
| Apr 6, 2026 | 6.13 | 6.25 | 5.90 | 6.08 | 6.08 | 4.29% | 2,718,479 |
| Apr 2, 2026 | 5.58 | 5.85 | 5.55 | 5.83 | 5.83 | 2.28% | 2,629,488 |
| Apr 1, 2026 | 5.72 | 5.79 | 5.49 | 5.70 | 5.70 | 0.53% | 2,458,823 |
| Mar 31, 2026 | 5.75 | 5.83 | 5.57 | 5.67 | 5.67 | -0.35% | 3,145,401 |
| Mar 30, 2026 | 5.54 | 5.78 | 5.52 | 5.69 | 5.69 | 3.83% | 3,477,025 |
| Mar 27, 2026 | 5.70 | 5.77 | 5.44 | 5.48 | 5.48 | -5.35% | 2,422,230 |
| Mar 26, 2026 | 5.92 | 6.08 | 5.77 | 5.79 | 5.79 | -2.36% | 1,977,861 |
| Mar 25, 2026 | 6.08 | 6.16 | 5.81 | 5.93 | 5.93 | -0.84% | 2,333,168 |
| Mar 24, 2026 | 6.21 | 6.25 | 5.89 | 5.98 | 5.98 | -4.78% | 3,911,976 |
| Mar 23, 2026 | 6.33 | 6.39 | 6.20 | 6.28 | 6.28 | 1.45% | 2,081,684 |
| Mar 20, 2026 | 6.16 | 6.26 | 6.01 | 6.19 | 6.19 | 0.49% | 4,569,039 |
| Mar 19, 2026 | 6.18 | 6.40 | 6.06 | 6.16 | 6.16 | -1.60% | 1,991,958 |
| Mar 18, 2026 | 6.17 | 6.39 | 6.10 | 6.26 | 6.26 | -0.16% | 2,137,805 |
| Mar 17, 2026 | 6.10 | 6.47 | 6.08 | 6.27 | 6.27 | 2.79% | 2,159,655 |
| Mar 16, 2026 | 6.18 | 6.29 | 6.09 | 6.10 | 6.10 | -1.13% | 2,168,616 |
| Mar 13, 2026 | 6.21 | 6.28 | 6.12 | 6.17 | 6.17 | 0.16% | 1,510,338 |
| Mar 12, 2026 | 6.21 | 6.40 | 6.09 | 6.16 | 6.16 | -2.07% | 2,515,165 |
| Mar 11, 2026 | 6.30 | 6.40 | 6.22 | 6.29 | 6.29 | -0.16% | 1,933,926 |
| Mar 10, 2026 | 6.49 | 6.49 | 6.23 | 6.30 | 6.30 | -2.48% | 2,022,638 |
| Mar 9, 2026 | 6.54 | 6.64 | 6.32 | 6.46 | 6.46 | -3.15% | 2,170,052 |
| Mar 6, 2026 | 6.65 | 6.76 | 6.55 | 6.67 | 6.67 | -1.62% | 1,912,631 |
| Mar 5, 2026 | 6.68 | 6.93 | 6.68 | 6.78 | 6.78 | 2.11% | 2,896,937 |
| Mar 4, 2026 | 6.46 | 6.79 | 6.46 | 6.64 | 6.64 | -4.46% | 3,661,795 |
| Mar 3, 2026 | 6.80 | 7.05 | 6.68 | 6.95 | 6.95 | 0.43% | 2,401,965 |
| 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% | 3,766,823 |
| Feb 26, 2026 | 6.63 | 7.17 | 6.63 | 7.01 | 7.01 | 7.02% | 3,814,994 |
| Feb 25, 2026 | 6.43 | 6.59 | 6.25 | 6.55 | 6.55 | 2.50% | 2,854,946 |
| Feb 24, 2026 | 6.25 | 6.63 | 6.14 | 6.39 | 6.39 | 2.57% | 5,445,129 |
| Feb 23, 2026 | 6.55 | 6.55 | 6.14 | 6.23 | 6.23 | -5.03% | 4,017,684 |
| Feb 20, 2026 | 6.92 | 7.35 | 6.29 | 6.56 | 6.56 | -6.95% | 7,231,506 |
| Feb 19, 2026 | 6.83 | 7.24 | 6.83 | 7.05 | 7.05 | 1.15% | 5,437,709 |
| Feb 18, 2026 | 6.90 | 7.10 | 6.71 | 6.97 | 6.97 | 1.60% | 1,954,527 |
| Feb 17, 2026 | 6.81 | 6.95 | 6.67 | 6.86 | 6.86 | -0.15% | 2,564,307 |
| Feb 13, 2026 | 6.66 | 7.06 | 6.61 | 6.87 | 6.87 | 3.15% | 2,808,975 |
| Feb 12, 2026 | 7.24 | 7.24 | 6.56 | 6.66 | 6.66 | -6.33% | 3,144,334 |
| Feb 11, 2026 | 7.76 | 7.76 | 7.08 | 7.11 | 7.11 | -7.54% | 3,496,189 |
| Feb 10, 2026 | 7.88 | 7.99 | 7.68 | 7.69 | 7.69 | -2.78% | 4,169,926 |
| 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 |