LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
9.13
+0.03 (0.33%)
At close: May 30, 2025, 4:00 PM
9.46
+0.33 (3.61%)
After-hours: May 30, 2025, 5:53 PM EDT
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.06 | 9.20 | 9.01 | 9.13 | 9.13 | 0.33% | 1,504,360 |
| May 29, 2025 | 9.50 | 9.58 | 9.08 | 9.10 | 9.10 | -4.11% | 1,803,458 |
| May 28, 2025 | 9.43 | 9.50 | 9.39 | 9.49 | 9.49 | 0.53% | 1,320,803 |
| May 27, 2025 | 9.40 | 9.46 | 9.21 | 9.44 | 9.44 | 1.72% | 1,966,219 |
| May 23, 2025 | 9.31 | 9.37 | 9.23 | 9.28 | 9.28 | -2.93% | 1,597,539 |
| May 22, 2025 | 9.41 | 9.60 | 9.35 | 9.56 | 9.56 | 1.38% | 1,517,729 |
| May 21, 2025 | 9.58 | 9.74 | 9.43 | 9.43 | 9.43 | -2.88% | 1,915,827 |
| May 20, 2025 | 9.45 | 9.72 | 9.42 | 9.71 | 9.71 | 2.64% | 2,005,476 |
| May 19, 2025 | 9.31 | 9.52 | 9.18 | 9.46 | 9.46 | 1.83% | 2,303,377 |
| May 16, 2025 | 9.15 | 9.35 | 9.15 | 9.29 | 9.29 | 0.98% | 1,464,985 |
| May 15, 2025 | 9.17 | 9.28 | 9.14 | 9.20 | 9.20 | - | 1,550,132 |
| May 14, 2025 | 9.49 | 9.49 | 9.18 | 9.20 | 9.20 | -3.26% | 2,565,307 |
| May 13, 2025 | 9.45 | 9.61 | 9.11 | 9.51 | 9.51 | 0.96% | 1,798,493 |
| May 12, 2025 | 9.35 | 9.48 | 9.12 | 9.42 | 9.42 | 4.32% | 2,698,668 |
| May 9, 2025 | 8.96 | 9.11 | 8.59 | 9.03 | 9.03 | 0.78% | 3,940,834 |
| May 8, 2025 | 8.61 | 9.50 | 8.52 | 8.96 | 8.96 | 23.59% | 6,164,797 |
| May 7, 2025 | 7.33 | 7.35 | 7.13 | 7.25 | 7.25 | -0.28% | 2,560,532 |
| May 6, 2025 | 7.26 | 7.34 | 7.16 | 7.27 | 7.27 | -1.09% | 1,604,359 |
| May 5, 2025 | 7.34 | 7.45 | 7.27 | 7.35 | 7.35 | -0.41% | 1,909,746 |
| May 2, 2025 | 7.37 | 7.45 | 7.19 | 7.38 | 7.38 | 0.96% | 2,873,520 |
| May 1, 2025 | 7.31 | 7.40 | 7.25 | 7.31 | 7.31 | -0.14% | 1,435,707 |
| Apr 30, 2025 | 7.26 | 7.36 | 7.14 | 7.32 | 7.32 | -1.21% | 1,468,828 |
| Apr 29, 2025 | 7.19 | 7.45 | 7.19 | 7.41 | 7.41 | 2.77% | 1,232,823 |
| Apr 28, 2025 | 7.13 | 7.22 | 7.07 | 7.21 | 7.21 | 1.41% | 1,142,628 |
| Apr 25, 2025 | 6.99 | 7.12 | 6.99 | 7.11 | 7.11 | 1.14% | 1,113,590 |
| Apr 24, 2025 | 6.89 | 7.06 | 6.86 | 7.03 | 7.03 | 2.33% | 1,202,038 |
| Apr 23, 2025 | 6.98 | 7.18 | 6.80 | 6.87 | 6.87 | 1.48% | 1,961,387 |
| Apr 22, 2025 | 6.71 | 6.86 | 6.63 | 6.77 | 6.77 | 2.42% | 1,578,894 |
| Apr 21, 2025 | 6.83 | 6.86 | 6.47 | 6.61 | 6.61 | -4.76% | 2,064,237 |
| Apr 17, 2025 | 7.04 | 7.06 | 6.83 | 6.94 | 6.94 | -1.84% | 2,560,143 |
| Apr 16, 2025 | 6.99 | 7.20 | 6.96 | 7.07 | 7.07 | -0.28% | 1,766,229 |
| Apr 15, 2025 | 7.08 | 7.28 | 7.04 | 7.09 | 7.09 | - | 2,707,927 |
| Apr 14, 2025 | 7.31 | 7.51 | 6.87 | 7.09 | 7.09 | -0.56% | 1,907,399 |
| Apr 11, 2025 | 7.30 | 7.32 | 6.83 | 7.13 | 7.13 | -2.60% | 2,277,894 |
| Apr 10, 2025 | 7.70 | 7.73 | 7.26 | 7.32 | 7.32 | -7.46% | 3,504,986 |
| Apr 9, 2025 | 7.25 | 8.03 | 7.15 | 7.91 | 7.91 | 8.21% | 3,146,746 |
| Apr 8, 2025 | 7.82 | 7.82 | 7.15 | 7.31 | 7.31 | -2.40% | 2,411,076 |
| Apr 7, 2025 | 7.46 | 7.98 | 7.12 | 7.49 | 7.49 | -4.46% | 2,739,710 |
| Apr 4, 2025 | 7.98 | 8.21 | 7.65 | 7.84 | 7.84 | -4.74% | 2,693,581 |
| Apr 3, 2025 | 8.34 | 8.46 | 8.16 | 8.23 | 8.23 | -7.22% | 2,226,213 |
| Apr 2, 2025 | 8.53 | 8.90 | 8.51 | 8.87 | 8.87 | 1.72% | 1,710,947 |
| Apr 1, 2025 | 8.51 | 8.73 | 8.42 | 8.72 | 8.72 | 1.28% | 1,674,947 |
| Mar 31, 2025 | 8.67 | 8.70 | 8.50 | 8.61 | 8.61 | -2.27% | 1,629,739 |
| Mar 28, 2025 | 9.20 | 9.36 | 8.75 | 8.81 | 8.81 | -4.13% | 1,581,693 |
| Mar 27, 2025 | 9.19 | 9.34 | 9.08 | 9.19 | 9.19 | 0.22% | 1,603,796 |
| Mar 26, 2025 | 9.39 | 9.41 | 9.07 | 9.17 | 9.17 | -2.03% | 1,427,250 |
| Mar 25, 2025 | 9.28 | 9.42 | 9.27 | 9.36 | 9.36 | 0.97% | 1,466,734 |
| Mar 24, 2025 | 9.59 | 9.59 | 9.25 | 9.27 | 9.27 | -0.54% | 1,558,513 |
| Mar 21, 2025 | 9.31 | 9.36 | 9.21 | 9.32 | 9.32 | -1.06% | 2,362,889 |
| Mar 20, 2025 | 9.46 | 9.64 | 9.36 | 9.42 | 9.42 | -1.15% | 1,004,450 |