LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
6.45
+0.02 (0.31%)
May 21, 2026, 4:00 PM EDT - Market closed
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 5.54 | 5.78 | 5.52 | 5.69 | 5.69 | 3.83% | 3,477,025 |
| Mar 27, 2026 | 5.70 | 5.77 | 5.44 | 5.48 | 5.48 | -5.35% | 2,422,230 |
| Mar 26, 2026 | 5.92 | 6.08 | 5.77 | 5.79 | 5.79 | -2.36% | 1,977,861 |
| Mar 25, 2026 | 6.08 | 6.16 | 5.81 | 5.93 | 5.93 | -0.84% | 2,333,168 |
| Mar 24, 2026 | 6.21 | 6.25 | 5.89 | 5.98 | 5.98 | -4.78% | 3,911,976 |
| Mar 23, 2026 | 6.33 | 6.39 | 6.20 | 6.28 | 6.28 | 1.45% | 2,081,684 |
| Mar 20, 2026 | 6.16 | 6.26 | 6.01 | 6.19 | 6.19 | 0.49% | 4,569,039 |
| Mar 19, 2026 | 6.18 | 6.40 | 6.06 | 6.16 | 6.16 | -1.60% | 1,991,958 |
| Mar 18, 2026 | 6.17 | 6.39 | 6.10 | 6.26 | 6.26 | -0.16% | 2,137,805 |
| Mar 17, 2026 | 6.10 | 6.47 | 6.08 | 6.27 | 6.27 | 2.79% | 2,159,655 |
| Mar 16, 2026 | 6.18 | 6.29 | 6.09 | 6.10 | 6.10 | -1.13% | 2,168,616 |
| Mar 13, 2026 | 6.21 | 6.28 | 6.12 | 6.17 | 6.17 | 0.16% | 1,510,338 |
| Mar 12, 2026 | 6.21 | 6.40 | 6.09 | 6.16 | 6.16 | -2.07% | 2,515,165 |