LegalZoom.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	6.23	6.45	6.23	6.45	-	5.22%	85,285
Jun 30, 2026	6.06	6.18	5.96	6.13	6.13	0.33%	1,270,072
Jun 29, 2026	6.14	6.25	6.04	6.11	6.11	0.66%	2,428,027
Jun 26, 2026	5.70	6.09	5.69	6.07	6.07	5.93%	3,626,090
Jun 25, 2026	5.83	5.89	5.61	5.73	5.73	-2.22%	2,257,783
Jun 24, 2026	5.67	5.94	5.65	5.86	5.86	3.35%	3,270,088
Jun 23, 2026	5.54	5.81	5.54	5.67	5.67	3.47%	2,852,147
Jun 22, 2026	5.49	5.54	5.22	5.48	5.48	-0.36%	4,119,881
Jun 18, 2026	5.64	5.68	5.38	5.50	5.50	-1.26%	4,388,904
Jun 17, 2026	5.93	6.04	5.56	5.57	5.57	-7.17%	2,302,619
Jun 16, 2026	5.99	6.14	5.94	6.00	6.00	0.33%	1,564,922
Jun 15, 2026	5.95	6.09	5.89	5.98	5.98	1.18%	2,179,713
Jun 12, 2026	5.89	5.97	5.79	5.91	5.91	-	1,816,517
Jun 11, 2026	5.78	5.95	5.72	5.91	5.91	0.68%	2,050,844
Jun 10, 2026	5.58	5.95	5.53	5.87	5.87	4.63%	2,495,509
Jun 9, 2026	5.59	5.72	5.54	5.61	5.61	-	1,378,406
Jun 8, 2026	5.73	5.75	5.58	5.61	5.61	-2.26%	1,877,499
Jun 5, 2026	5.88	5.96	5.66	5.74	5.74	-1.03%	2,413,728
Jun 4, 2026	6.29	6.29	5.79	5.80	5.80	-4.13%	3,574,769
Jun 3, 2026	6.43	6.48	5.99	6.05	6.05	-7.35%	2,053,824
Jun 2, 2026	6.49	6.64	6.33	6.53	6.53	-2.25%	3,773,789
Jun 1, 2026	6.34	6.74	6.33	6.68	6.68	6.20%	2,707,664
May 29, 2026	6.25	6.44	6.20	6.29	6.29	-	2,944,066
May 28, 2026	6.39	6.55	6.23	6.29	6.29	-1.56%	3,550,348
May 27, 2026	6.35	6.59	6.28	6.39	6.39	-0.16%	2,203,951
May 26, 2026	6.36	6.49	6.30	6.40	6.40	0.63%	2,104,103
May 22, 2026	6.43	6.58	6.31	6.36	6.36	-1.40%	1,809,574
May 21, 2026	6.31	6.48	6.25	6.45	6.45	0.31%	2,206,096
May 20, 2026	6.27	6.60	6.16	6.43	6.43	0.94%	3,222,725
May 19, 2026	6.58	6.76	6.30	6.37	6.37	-3.19%	4,191,526
May 18, 2026	6.00	6.59	5.97	6.58	6.58	9.67%	4,270,632
May 15, 2026	5.89	6.07	5.86	6.00	6.00	2.04%	3,002,083
May 14, 2026	5.91	6.01	5.82	5.88	5.88	-0.51%	2,861,816
May 13, 2026	6.01	6.01	5.60	5.91	5.91	-4.06%	4,848,970
May 12, 2026	6.56	6.56	5.78	6.16	6.16	0.98%	7,895,521
May 11, 2026	6.07	6.25	6.06	6.10	6.10	-0.49%	3,095,931
May 8, 2026	6.07	6.20	5.91	6.13	6.13	0.99%	3,512,706
May 7, 2026	5.84	6.39	5.80	6.07	6.07	-3.34%	5,705,021
May 6, 2026	6.70	6.73	6.10	6.28	6.28	-6.41%	3,300,566
May 5, 2026	6.80	6.87	6.66	6.71	6.71	-1.18%	2,294,658
May 4, 2026	6.70	6.93	6.70	6.79	6.79	0.74%	2,379,869
May 1, 2026	6.55	6.80	6.50	6.74	6.74	4.50%	1,966,671
Apr 30, 2026	6.43	6.46	6.23	6.45	6.45	-0.31%	1,788,032
Apr 29, 2026	6.54	6.58	6.43	6.47	6.47	-1.22%	2,182,205
Apr 28, 2026	6.46	6.63	6.45	6.55	6.55	1.39%	1,540,714
Apr 27, 2026	6.30	6.53	6.30	6.46	6.46	2.38%	2,100,051
Apr 24, 2026	6.29	6.32	6.19	6.31	6.31	0.96%	1,680,596
Apr 23, 2026	6.60	6.64	6.17	6.25	6.25	-5.45%	1,700,183
Apr 22, 2026	6.62	6.72	6.54	6.61	6.61	0.92%	1,553,012
Apr 21, 2026	6.57	6.81	6.52	6.55	6.55	-0.30%	1,531,587