LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
8.81
-0.38 (-4.13%)
At close: Mar 28, 2025, 4:00 PM
8.88
+0.07 (0.74%)
After-hours: Mar 28, 2025, 5:40 PM EDT
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.20 | 9.36 | 8.75 | 8.81 | 8.81 | -4.13% | 1,581,690 |
| 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 |
| Mar 19, 2025 | 9.39 | 9.70 | 9.38 | 9.53 | 9.53 | 1.49% | 2,862,522 |
| Mar 18, 2025 | 9.49 | 9.54 | 9.34 | 9.39 | 9.39 | -1.78% | 1,116,472 |
| Mar 17, 2025 | 9.26 | 9.57 | 9.25 | 9.56 | 9.56 | 2.80% | 1,863,897 |
| Mar 14, 2025 | 9.05 | 9.32 | 9.05 | 9.30 | 9.30 | 3.56% | 1,610,300 |
| Mar 13, 2025 | 9.17 | 9.17 | 8.71 | 8.98 | 8.98 | -2.18% | 1,987,694 |
| Mar 12, 2025 | 9.42 | 9.42 | 9.15 | 9.18 | 9.18 | -0.86% | 1,844,221 |
| Mar 11, 2025 | 9.29 | 9.39 | 9.08 | 9.26 | 9.26 | - | 1,696,021 |
| Mar 10, 2025 | 9.61 | 9.70 | 9.16 | 9.26 | 9.26 | -5.22% | 3,488,203 |
| Mar 7, 2025 | 9.92 | 10.00 | 9.52 | 9.77 | 9.77 | -1.41% | 2,354,183 |
| Mar 6, 2025 | 10.22 | 10.29 | 9.87 | 9.91 | 9.91 | -3.41% | 2,380,902 |
| Mar 5, 2025 | 10.03 | 10.30 | 9.99 | 10.26 | 10.26 | 1.53% | 3,701,550 |
| Mar 4, 2025 | 9.93 | 10.21 | 9.73 | 10.11 | 10.11 | 1.56% | 2,990,921 |
| Mar 3, 2025 | 10.22 | 10.38 | 9.90 | 9.95 | 9.95 | -2.07% | 4,436,874 |
| Feb 28, 2025 | 10.01 | 10.25 | 9.83 | 10.16 | 10.16 | 1.40% | 5,568,113 |
| Feb 27, 2025 | 9.66 | 10.60 | 9.50 | 10.02 | 10.02 | 13.22% | 9,532,872 |
| Feb 26, 2025 | 9.01 | 9.19 | 8.83 | 8.85 | 8.85 | -1.67% | 4,237,073 |
| Feb 25, 2025 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | 1.01% | 1,663,367 |
| Feb 24, 2025 | 8.75 | 9.02 | 8.53 | 8.91 | 8.91 | 2.77% | 4,072,915 |
| Feb 21, 2025 | 8.91 | 8.93 | 8.66 | 8.67 | 8.67 | -2.03% | 1,704,161 |
| Feb 20, 2025 | 8.97 | 8.98 | 8.74 | 8.85 | 8.85 | -2.21% | 1,905,799 |
| Feb 19, 2025 | 9.10 | 9.16 | 8.89 | 9.05 | 9.05 | -1.42% | 1,466,621 |
| Feb 18, 2025 | 9.18 | 9.21 | 8.99 | 9.18 | 9.18 | - | 1,022,206 |
| Feb 14, 2025 | 9.13 | 9.21 | 8.97 | 9.18 | 9.18 | 1.10% | 1,422,052 |
| Feb 13, 2025 | 9.28 | 9.30 | 8.82 | 9.08 | 9.08 | -1.63% | 2,108,226 |
| Feb 12, 2025 | 9.12 | 9.26 | 9.01 | 9.23 | 9.23 | -0.75% | 2,051,058 |
| Feb 11, 2025 | 9.47 | 9.60 | 9.22 | 9.30 | 9.30 | 0.87% | 2,566,344 |
| Feb 10, 2025 | 9.19 | 9.31 | 9.12 | 9.22 | 9.22 | 1.32% | 1,857,841 |
| Feb 7, 2025 | 9.23 | 9.24 | 9.05 | 9.10 | 9.10 | -1.41% | 846,067 |
| Feb 6, 2025 | 9.20 | 9.33 | 9.11 | 9.23 | 9.23 | 0.76% | 854,133 |
| Feb 5, 2025 | 9.15 | 9.42 | 9.08 | 9.16 | 9.16 | 0.99% | 1,370,880 |
| Feb 4, 2025 | 8.83 | 9.10 | 8.78 | 9.07 | 9.07 | 2.37% | 981,985 |
| Feb 3, 2025 | 8.78 | 8.90 | 8.54 | 8.86 | 8.86 | -1.45% | 1,404,654 |
| Jan 31, 2025 | 9.20 | 9.32 | 8.91 | 8.99 | 8.99 | -1.86% | 2,123,169 |
| Jan 30, 2025 | 9.21 | 9.32 | 9.00 | 9.16 | 9.16 | 0.55% | 4,209,436 |
| Jan 29, 2025 | 9.31 | 9.37 | 9.02 | 9.11 | 9.11 | -1.51% | 2,816,767 |
| Jan 28, 2025 | 9.00 | 9.33 | 8.93 | 9.25 | 9.25 | 2.78% | 2,549,181 |
| Jan 27, 2025 | 8.36 | 9.05 | 8.32 | 9.00 | 9.00 | 6.76% | 3,985,164 |
| Jan 24, 2025 | 8.53 | 8.56 | 8.38 | 8.43 | 8.43 | -1.52% | 1,580,095 |
| Jan 23, 2025 | 8.22 | 8.59 | 8.18 | 8.56 | 8.56 | 3.38% | 1,352,191 |
| Jan 22, 2025 | 8.19 | 8.45 | 8.18 | 8.28 | 8.28 | 1.10% | 2,228,686 |
| Jan 21, 2025 | 8.28 | 8.31 | 8.10 | 8.19 | 8.19 | -0.12% | 1,363,137 |
| Jan 17, 2025 | 8.30 | 8.31 | 8.07 | 8.20 | 8.20 | 0.37% | 960,803 |
| Jan 16, 2025 | 8.10 | 8.21 | 7.92 | 8.17 | 8.17 | 1.49% | 1,053,196 |