LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
8.02
-0.03 (-0.37%)
Feb 9, 2026, 10:45 AM EST - Market open
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7.91 | 7.99 | 7.81 | 8.02 | - | -0.37% | 543,243 |
| Feb 6, 2026 | 7.78 | 8.08 | 7.78 | 8.05 | 8.05 | 3.07% | 3,464,977 |
| Feb 5, 2026 | 7.53 | 7.97 | 7.53 | 7.81 | 7.81 | 2.02% | 5,601,473 |
| 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 |
| 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 |