LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
6.69
-0.24 (-3.46%)
At close: Nov 3, 2026, 4:00 PM EST
6.69
0.00 (0.00%)
After-hours: Nov 3, 2026, 7:30 PM EST
LegalZoom.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.79 | 6.87 | 6.62 | 6.69 | 6.69 | -3.46% | 2,302,322 |
| Nov 2, 2026 | 6.74 | 7.04 | 6.69 | 6.93 | 6.93 | 3.12% | 2,004,933 |
| Oct 30, 2026 | 6.50 | 6.74 | 6.46 | 6.72 | 6.72 | 1.20% | 1,498,990 |
| Oct 29, 2026 | 6.58 | 6.68 | 6.43 | 6.64 | 6.64 | 0.45% | 1,627,447 |
| Oct 28, 2026 | 6.49 | 6.70 | 6.44 | 6.61 | 6.61 | 0.46% | 2,367,355 |
| Oct 27, 2026 | 7.01 | 7.01 | 6.54 | 6.58 | 6.58 | -6.80% | 2,814,778 |
| Oct 26, 2026 | 7.00 | 7.07 | 6.87 | 7.06 | 7.06 | 1.00% | 2,155,190 |
| Oct 23, 2026 | 7.03 | 7.12 | 6.87 | 6.99 | 6.99 | -1.83% | 2,974,925 |
| Oct 22, 2026 | 6.65 | 7.13 | 6.65 | 7.12 | 7.12 | 7.88% | 2,996,606 |
| Oct 21, 2026 | 6.48 | 6.69 | 6.34 | 6.60 | 6.60 | 1.07% | 1,746,685 |
| Oct 20, 2026 | 6.30 | 6.68 | 6.30 | 6.53 | 6.53 | 3.65% | 3,291,798 |
| Oct 19, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 3.96% | 2,267,928 |
| Oct 16, 2026 | 6.25 | 6.29 | 6.01 | 6.06 | 6.06 | -2.26% | 2,777,122 |
| Oct 15, 2026 | 6.03 | 6.32 | 6.03 | 6.20 | 6.20 | 3.51% | 4,276,568 |
| Oct 14, 2026 | 5.97 | 6.09 | 5.95 | 5.99 | 5.99 | -0.99% | 1,449,369 |
| Oct 13, 2026 | 6.08 | 6.17 | 6.03 | 6.05 | 6.05 | - | 1,739,603 |
| Oct 12, 2026 | 6.02 | 6.09 | 5.97 | 6.05 | 6.05 | 1.17% | 2,469,279 |
| Oct 9, 2026 | 5.93 | 6.00 | 5.91 | 5.98 | 5.98 | 0.93% | 1,901,753 |
| Oct 8, 2026 | 5.82 | 5.94 | 5.78 | 5.93 | 5.93 | 2.16% | 3,541,904 |
| Oct 7, 2026 | 5.76 | 5.88 | 5.74 | 5.80 | 5.80 | 0.52% | 2,829,113 |
| Oct 6, 2026 | 5.88 | 5.91 | 5.75 | 5.77 | 5.77 | -1.70% | 2,245,556 |
| Oct 5, 2026 | 5.58 | 5.89 | 5.56 | 5.87 | 5.87 | 4.82% | 4,033,595 |
| 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 |