LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
5.79
-0.12 (-2.03%)
At close: Sep 23, 2026, 4:00 PM EDT
5.82
+0.03 (0.52%)
After-hours: Sep 23, 2026, 4:49 PM EDT
LegalZoom.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.95 | 5.95 | 5.75 | 5.79 | 5.79 | -2.03% | 2,225,941 |
| Sep 22, 2026 | 6.04 | 6.07 | 5.66 | 5.91 | 5.91 | -0.67% | 4,819,120 |
| Sep 21, 2026 | 5.85 | 6.00 | 5.82 | 5.95 | 5.95 | 0.68% | 2,552,069 |
| Sep 18, 2026 | 6.06 | 6.09 | 5.90 | 5.91 | 5.91 | -2.64% | 3,762,995 |
| Sep 17, 2026 | 6.10 | 6.19 | 5.98 | 6.07 | 6.07 | 0.17% | 2,452,805 |
| Sep 16, 2026 | 6.21 | 6.25 | 6.05 | 6.06 | 6.06 | -2.73% | 1,988,174 |
| Sep 15, 2026 | 6.19 | 6.35 | 6.10 | 6.23 | 6.23 | -0.80% | 1,989,298 |
| Sep 14, 2026 | 6.23 | 6.54 | 6.20 | 6.28 | 6.28 | 3.80% | 2,367,278 |
| Sep 11, 2026 | 5.94 | 6.10 | 5.92 | 6.05 | 6.05 | 2.37% | 1,777,804 |
| Sep 10, 2026 | 5.81 | 6.04 | 5.79 | 5.91 | 5.91 | 1.72% | 2,911,615 |
| Sep 9, 2026 | 5.99 | 5.99 | 5.75 | 5.81 | 5.81 | -3.49% | 1,685,387 |
| Sep 8, 2026 | 6.13 | 6.14 | 5.86 | 6.02 | 6.02 | -1.79% | 4,126,053 |
| Sep 4, 2026 | 6.28 | 6.31 | 6.12 | 6.13 | 6.13 | -4.22% | 2,622,131 |
| Sep 3, 2026 | 6.62 | 6.79 | 6.39 | 6.40 | 6.40 | -1.84% | 2,177,174 |
| Sep 2, 2026 | 6.11 | 6.55 | 6.11 | 6.52 | 6.52 | 6.19% | 2,902,665 |
| Sep 1, 2026 | 6.13 | 6.24 | 5.99 | 6.14 | 6.14 | -1.44% | 2,682,864 |
| Aug 31, 2026 | 6.09 | 6.26 | 5.99 | 6.23 | 6.23 | 1.30% | 1,893,995 |
| Aug 28, 2026 | 6.05 | 6.27 | 6.05 | 6.15 | 6.15 | 1.65% | 1,527,553 |
| Aug 27, 2026 | 5.94 | 6.20 | 5.94 | 6.05 | 6.05 | 2.54% | 1,585,558 |
| Aug 26, 2026 | 5.86 | 5.93 | 5.78 | 5.90 | 5.90 | 0.51% | 1,325,365 |
| Aug 25, 2026 | 5.90 | 6.07 | 5.84 | 5.87 | 5.87 | -2.17% | 1,733,512 |
| Aug 24, 2026 | 5.84 | 6.03 | 5.72 | 6.00 | 6.00 | 2.83% | 3,854,623 |
| Aug 21, 2026 | 5.86 | 5.89 | 5.77 | 5.84 | 5.84 | -0.43% | 2,094,692 |
| Aug 20, 2026 | 5.82 | 5.99 | 5.80 | 5.86 | 5.86 | - | 2,450,126 |
| Aug 19, 2026 | 5.70 | 6.03 | 5.70 | 5.86 | 5.86 | 2.99% | 2,745,693 |
| Aug 18, 2026 | 5.51 | 5.75 | 5.51 | 5.69 | 5.69 | 4.60% | 3,028,161 |
| Aug 17, 2026 | 5.51 | 5.60 | 5.26 | 5.44 | 5.44 | -3.20% | 3,716,289 |
| Aug 14, 2026 | 5.80 | 5.85 | 5.62 | 5.62 | 5.62 | -3.10% | 2,045,152 |
| Aug 13, 2026 | 5.51 | 5.85 | 5.46 | 5.80 | 5.80 | 6.81% | 3,593,049 |
| Aug 12, 2026 | 5.30 | 5.45 | 5.25 | 5.43 | 5.43 | -0.18% | 3,399,662 |
| Aug 11, 2026 | 5.60 | 5.77 | 5.44 | 5.44 | 5.44 | -4.23% | 2,552,901 |
| Aug 10, 2026 | 5.76 | 5.85 | 5.47 | 5.68 | 5.68 | -1.56% | 5,001,017 |
| Aug 7, 2026 | 5.76 | 6.01 | 5.67 | 5.77 | 5.77 | 1.85% | 6,437,011 |
| Aug 6, 2026 | 6.13 | 6.13 | 5.49 | 5.67 | 5.67 | -30.06% | 13,039,025 |
| Aug 5, 2026 | 8.49 | 8.49 | 7.99 | 8.10 | 8.10 | -3.57% | 2,210,809 |
| Aug 4, 2026 | 8.15 | 8.42 | 8.05 | 8.40 | 8.40 | 1.82% | 1,699,659 |
| Aug 3, 2026 | 8.20 | 8.41 | 8.11 | 8.25 | 8.25 | 4.83% | 2,135,330 |
| Jul 31, 2026 | 7.73 | 7.89 | 7.61 | 7.87 | 7.87 | 0.13% | 1,864,770 |
| Jul 30, 2026 | 8.17 | 8.23 | 7.73 | 7.86 | 7.86 | -6.65% | 1,590,133 |
| Jul 29, 2026 | 8.13 | 8.48 | 8.13 | 8.42 | 8.42 | 4.21% | 2,350,362 |
| Jul 28, 2026 | 7.74 | 8.23 | 7.72 | 8.08 | 8.08 | 6.88% | 2,311,810 |
| Jul 27, 2026 | 7.19 | 7.70 | 7.19 | 7.56 | 7.56 | 5.29% | 1,709,155 |
| Jul 24, 2026 | 7.10 | 7.32 | 7.06 | 7.18 | 7.18 | 1.84% | 1,450,387 |
| Jul 23, 2026 | 7.15 | 7.23 | 6.93 | 7.05 | 7.05 | -0.42% | 2,126,939 |
| Jul 22, 2026 | 7.37 | 7.41 | 7.02 | 7.08 | 7.08 | -3.48% | 1,515,580 |
| Jul 21, 2026 | 7.52 | 7.70 | 7.22 | 7.34 | 7.34 | -4.74% | 2,485,542 |
| Jul 20, 2026 | 7.62 | 7.80 | 7.49 | 7.70 | 7.70 | -0.26% | 1,684,698 |
| Jul 17, 2026 | 7.78 | 7.95 | 7.66 | 7.72 | 7.72 | -2.03% | 2,217,298 |
| Jul 16, 2026 | 7.92 | 8.05 | 7.78 | 7.88 | 7.88 | 1.03% | 2,646,761 |
| Jul 15, 2026 | 7.55 | 7.93 | 7.55 | 7.80 | 7.80 | 4.42% | 2,486,299 |