LegalZoom.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	5.58	5.95	5.53	5.87	5.87	4.63%	2,489,786
Jun 9, 2026	5.59	5.72	5.54	5.61	5.61	-	1,266,552
Jun 8, 2026	5.73	5.75	5.58	5.61	5.61	-2.26%	1,807,825
Jun 5, 2026	5.88	5.96	5.66	5.74	5.74	-1.03%	2,000,860
Jun 4, 2026	6.29	6.29	5.79	5.80	5.80	-4.13%	3,134,154
Jun 3, 2026	6.43	6.48	5.99	6.05	6.05	-7.35%	2,052,678
Jun 2, 2026	6.49	6.64	6.33	6.53	6.53	-2.25%	3,750,904
Jun 1, 2026	6.34	6.74	6.33	6.68	6.68	6.20%	2,668,462
May 29, 2026	6.25	6.44	6.20	6.29	6.29	-	2,940,097
May 28, 2026	6.39	6.55	6.23	6.29	6.29	-1.56%	3,530,114
May 27, 2026	6.35	6.59	6.28	6.39	6.39	-0.16%	2,187,991
May 26, 2026	6.36	6.49	6.30	6.40	6.40	0.63%	2,067,763
May 22, 2026	6.43	6.58	6.31	6.36	6.36	-1.40%	1,808,885
May 21, 2026	6.31	6.48	6.25	6.45	6.45	0.31%	2,205,867
May 20, 2026	6.27	6.60	6.16	6.43	6.43	0.94%	3,155,118
May 19, 2026	6.58	6.76	6.30	6.37	6.37	-3.19%	4,055,785
May 18, 2026	6.00	6.59	5.97	6.58	6.58	9.67%	4,192,889
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
Apr 20, 2026	6.40	6.60	6.40	6.57	6.57	1.23%	1,844,012
Apr 17, 2026	6.47	6.53	6.40	6.49	6.49	2.37%	1,606,997
Apr 16, 2026	6.25	6.50	6.25	6.34	6.34	1.60%	2,794,255
Apr 15, 2026	6.08	6.28	6.03	6.24	6.24	3.83%	2,998,501
Apr 14, 2026	5.94	6.15	5.90	6.01	6.01	1.69%	5,473,924
Apr 13, 2026	5.54	5.98	5.54	5.91	5.91	5.35%	3,714,399
Apr 10, 2026	5.63	5.69	5.28	5.61	5.61	-0.88%	2,666,110
Apr 9, 2026	5.90	5.92	5.63	5.66	5.66	-4.55%	2,715,858
Apr 8, 2026	6.23	6.28	5.87	5.93	5.93	-1.00%	3,611,433
Apr 7, 2026	5.99	6.10	5.90	5.99	5.99	-1.48%	2,612,653
Apr 6, 2026	6.13	6.25	5.90	6.08	6.08	4.29%	2,718,827
Apr 2, 2026	5.58	5.85	5.55	5.83	5.83	2.28%	2,629,645
Apr 1, 2026	5.72	5.79	5.49	5.70	5.70	0.53%	2,458,823
Mar 31, 2026	5.75	5.83	5.57	5.67	5.67	-0.35%	3,145,701