LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
5.96
-0.09 (-1.49%)
Oct 14, 2026, 1:49 PM EDT - Market open
LegalZoom.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.97 | 6.09 | 5.97 | 5.96 | 5.96 | -1.49% | 564,116 |
| Oct 13, 2026 | 6.08 | 6.17 | 6.03 | 6.05 | 6.05 | - | 1,739,587 |
| Oct 12, 2026 | 6.02 | 6.09 | 5.97 | 6.05 | 6.05 | 1.17% | 2,469,278 |
| Oct 9, 2026 | 5.93 | 6.00 | 5.91 | 5.98 | 5.98 | 0.93% | 1,901,749 |
| Oct 8, 2026 | 5.82 | 5.94 | 5.78 | 5.93 | 5.93 | 2.16% | 3,541,818 |
| Oct 7, 2026 | 5.76 | 5.88 | 5.74 | 5.80 | 5.80 | 0.52% | 2,829,100 |
| Oct 6, 2026 | 5.88 | 5.91 | 5.75 | 5.77 | 5.77 | -1.70% | 2,239,764 |
| Oct 5, 2026 | 5.58 | 5.89 | 5.56 | 5.87 | 5.87 | 4.82% | 4,033,593 |
| Oct 2, 2026 | 5.74 | 5.78 | 5.56 | 5.60 | 5.60 | -2.27% | 2,506,788 |
| Oct 1, 2026 | 5.72 | 5.86 | 5.59 | 5.73 | 5.73 | 2.14% | 2,837,198 |
| Sep 30, 2026 | 5.55 | 5.71 | 5.53 | 5.61 | 5.61 | 1.08% | 2,393,747 |
| Sep 29, 2026 | 5.46 | 5.55 | 5.36 | 5.55 | 5.55 | 1.83% | 2,538,383 |
| Sep 28, 2026 | 5.55 | 5.58 | 5.39 | 5.45 | 5.45 | -3.02% | 2,658,866 |
| Sep 25, 2026 | 5.60 | 5.78 | 5.60 | 5.62 | 5.62 | -0.53% | 2,634,273 |
| Sep 24, 2026 | 5.82 | 5.88 | 5.56 | 5.65 | 5.65 | -2.42% | 3,271,388 |
| Sep 23, 2026 | 5.95 | 5.95 | 5.75 | 5.79 | 5.79 | -2.03% | 2,226,348 |
| Sep 22, 2026 | 6.04 | 6.07 | 5.66 | 5.91 | 5.91 | -0.67% | 4,820,022 |
| Sep 21, 2026 | 5.85 | 6.00 | 5.82 | 5.95 | 5.95 | 0.68% | 2,552,131 |
| Sep 18, 2026 | 6.06 | 6.09 | 5.90 | 5.91 | 5.91 | -2.64% | 3,793,075 |
| Sep 17, 2026 | 6.10 | 6.19 | 5.98 | 6.07 | 6.07 | 0.17% | 2,453,533 |
| Sep 16, 2026 | 6.21 | 6.25 | 6.05 | 6.06 | 6.06 | -2.73% | 1,988,179 |
| Sep 15, 2026 | 6.19 | 6.35 | 6.10 | 6.23 | 6.23 | -0.80% | 1,989,422 |
| Sep 14, 2026 | 6.23 | 6.54 | 6.20 | 6.28 | 6.28 | 3.80% | 2,369,399 |
| Sep 11, 2026 | 5.94 | 6.10 | 5.92 | 6.05 | 6.05 | 2.37% | 1,777,811 |
| Sep 10, 2026 | 5.81 | 6.04 | 5.79 | 5.91 | 5.91 | 1.72% | 4,372,305 |
| Sep 9, 2026 | 5.99 | 5.99 | 5.75 | 5.81 | 5.81 | -3.49% | 1,685,525 |
| Sep 8, 2026 | 6.13 | 6.14 | 5.86 | 6.02 | 6.02 | -1.79% | 4,228,048 |
| Sep 4, 2026 | 6.28 | 6.31 | 6.12 | 6.13 | 6.13 | -4.22% | 2,622,653 |
| Sep 3, 2026 | 6.62 | 6.79 | 6.39 | 6.40 | 6.40 | -1.84% | 2,177,222 |
| Sep 2, 2026 | 6.11 | 6.55 | 6.11 | 6.52 | 6.52 | 6.19% | 2,903,470 |
| Sep 1, 2026 | 6.13 | 6.24 | 5.99 | 6.14 | 6.14 | -1.44% | 2,682,876 |
| Aug 31, 2026 | 6.09 | 6.26 | 5.99 | 6.23 | 6.23 | 1.30% | 2,001,089 |
| Aug 28, 2026 | 6.05 | 6.27 | 6.05 | 6.15 | 6.15 | 1.65% | 1,527,554 |
| Aug 27, 2026 | 5.94 | 6.20 | 5.94 | 6.05 | 6.05 | 2.54% | 1,587,379 |
| Aug 26, 2026 | 5.86 | 5.93 | 5.78 | 5.90 | 5.90 | 0.51% | 1,325,376 |
| Aug 25, 2026 | 5.90 | 6.07 | 5.84 | 5.87 | 5.87 | -2.17% | 1,747,710 |
| Aug 24, 2026 | 5.84 | 6.03 | 5.72 | 6.00 | 6.00 | 2.83% | 4,006,669 |
| Aug 21, 2026 | 5.86 | 5.89 | 5.77 | 5.84 | 5.84 | -0.43% | 2,094,702 |
| Aug 20, 2026 | 5.82 | 5.99 | 5.80 | 5.86 | 5.86 | - | 2,450,365 |
| Aug 19, 2026 | 5.70 | 6.03 | 5.70 | 5.86 | 5.86 | 2.99% | 2,748,329 |
| Aug 18, 2026 | 5.51 | 5.75 | 5.51 | 5.69 | 5.69 | 4.60% | 3,029,620 |
| Aug 17, 2026 | 5.51 | 5.60 | 5.26 | 5.44 | 5.44 | -3.20% | 3,716,298 |
| Aug 14, 2026 | 5.80 | 5.85 | 5.62 | 5.62 | 5.62 | -3.10% | 2,046,053 |
| Aug 13, 2026 | 5.51 | 5.85 | 5.46 | 5.80 | 5.80 | 6.81% | 3,595,006 |
| Aug 12, 2026 | 5.30 | 5.45 | 5.25 | 5.43 | 5.43 | -0.18% | 3,461,095 |
| Aug 11, 2026 | 5.60 | 5.77 | 5.44 | 5.44 | 5.44 | -4.23% | 2,612,336 |
| Aug 10, 2026 | 5.76 | 5.85 | 5.47 | 5.68 | 5.68 | -1.56% | 5,091,647 |
| Aug 7, 2026 | 5.76 | 6.01 | 5.67 | 5.77 | 5.77 | 1.85% | 6,628,120 |
| Aug 6, 2026 | 6.13 | 6.13 | 5.49 | 5.67 | 5.67 | -30.06% | 13,055,912 |
| Aug 5, 2026 | 8.49 | 8.49 | 7.99 | 8.10 | 8.10 | -3.57% | 2,383,564 |