LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
5.44
-0.24 (-4.23%)
At close: Aug 11, 2026, 4:00 PM EDT
5.50
+0.06 (1.10%)
After-hours: Aug 11, 2026, 7:41 PM EDT
LegalZoom.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.46 | 7.60 | 7.36 | 7.47 | 7.47 | -3.24% | 2,173,652 |
| Jul 13, 2026 | 7.43 | 7.81 | 7.40 | 7.72 | 7.72 | 6.48% | 3,512,348 |
| Jul 10, 2026 | 7.32 | 7.39 | 7.13 | 7.25 | 7.25 | 0.55% | 4,051,165 |
| Jul 9, 2026 | 7.06 | 7.24 | 7.02 | 7.21 | 7.21 | -0.96% | 2,000,243 |
| Jul 8, 2026 | 7.20 | 7.35 | 7.07 | 7.28 | 7.28 | -0.68% | 5,456,468 |
| Jul 7, 2026 | 7.17 | 7.47 | 7.12 | 7.33 | 7.33 | 4.12% | 3,281,841 |
| Jul 6, 2026 | 6.83 | 7.25 | 6.78 | 7.04 | 7.04 | 1.73% | 2,895,433 |
| Jul 2, 2026 | 6.64 | 7.12 | 6.63 | 6.92 | 6.92 | 5.65% | 2,798,323 |
| Jul 1, 2026 | 6.23 | 6.59 | 6.23 | 6.55 | 6.55 | 6.85% | 2,828,406 |
| Jun 30, 2026 | 6.06 | 6.18 | 5.96 | 6.13 | 6.13 | 0.33% | 1,270,373 |
| Jun 29, 2026 | 6.14 | 6.25 | 6.04 | 6.11 | 6.11 | 0.66% | 2,429,070 |
| Jun 26, 2026 | 5.70 | 6.09 | 5.69 | 6.07 | 6.07 | 5.93% | 3,636,993 |
| Jun 25, 2026 | 5.83 | 5.89 | 5.61 | 5.73 | 5.73 | -2.22% | 2,257,807 |
| 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 |