LegalZoom.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	6.55	6.80	6.50	6.74	6.74	4.50%	1,963,214
Apr 30, 2026	6.43	6.46	6.23	6.45	6.45	-0.31%	1,747,977
Apr 29, 2026	6.54	6.58	6.43	6.47	6.47	-1.22%	2,182,174
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
Mar 11, 2026	6.30	6.40	6.22	6.29	6.29	-0.16%	1,933,926
Mar 10, 2026	6.49	6.49	6.23	6.30	6.30	-2.48%	2,022,638
Mar 9, 2026	6.54	6.64	6.32	6.46	6.46	-3.15%	2,170,052
Mar 6, 2026	6.65	6.76	6.55	6.67	6.67	-1.62%	1,912,631
Mar 5, 2026	6.68	6.93	6.68	6.78	6.78	2.11%	2,896,937
Mar 4, 2026	6.46	6.79	6.46	6.64	6.64	-4.46%	3,661,795
Mar 3, 2026	6.80	7.05	6.68	6.95	6.95	0.43%	2,401,965
Mar 2, 2026	7.01	7.11	6.78	6.92	6.92	-1.56%	3,164,837
Feb 27, 2026	6.72	7.07	6.72	7.03	7.03	0.29%	3,766,823
Feb 26, 2026	6.63	7.17	6.63	7.01	7.01	7.02%	3,814,994
Feb 25, 2026	6.43	6.59	6.25	6.55	6.55	2.50%	2,854,946
Feb 24, 2026	6.25	6.63	6.14	6.39	6.39	2.57%	5,445,129
Feb 23, 2026	6.55	6.55	6.14	6.23	6.23	-5.03%	4,017,684
Feb 20, 2026	6.92	7.35	6.29	6.56	6.56	-6.95%	7,231,506