LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
7.08
-0.25 (-3.48%)
At close: Jul 22, 2026, 4:00 PM EDT
7.08
0.00 (0.00%)
After-hours: Jul 22, 2026, 4:51 PM EDT
LegalZoom.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 7.37 | 7.41 | 7.02 | 7.08 | 7.08 | -3.48% | 1,515,578 |
| Jul 21, 2026 | 7.52 | 7.70 | 7.22 | 7.34 | 7.34 | -4.74% | 2,485,232 |
| Jul 20, 2026 | 7.62 | 7.80 | 7.49 | 7.70 | 7.70 | -0.26% | 1,677,220 |
| Jul 17, 2026 | 7.78 | 7.95 | 7.66 | 7.72 | 7.72 | -2.03% | 2,217,295 |
| Jul 16, 2026 | 7.92 | 8.05 | 7.78 | 7.88 | 7.88 | 1.03% | 2,547,801 |
| Jul 15, 2026 | 7.55 | 7.93 | 7.55 | 7.80 | 7.80 | 4.42% | 2,486,293 |
| Jul 14, 2026 | 7.46 | 7.60 | 7.36 | 7.47 | 7.47 | -3.24% | 1,980,094 |
| Jul 13, 2026 | 7.43 | 7.81 | 7.40 | 7.72 | 7.72 | 6.48% | 3,511,544 |
| Jul 10, 2026 | 7.32 | 7.39 | 7.13 | 7.25 | 7.25 | 0.55% | 4,051,155 |
| Jul 9, 2026 | 7.06 | 7.24 | 7.02 | 7.21 | 7.21 | -0.96% | 1,892,904 |
| Jul 8, 2026 | 7.20 | 7.35 | 7.07 | 7.28 | 7.28 | -0.68% | 5,330,370 |
| Jul 7, 2026 | 7.17 | 7.47 | 7.12 | 7.33 | 7.33 | 4.12% | 3,190,969 |
| Jul 6, 2026 | 6.83 | 7.25 | 6.78 | 7.04 | 7.04 | 1.73% | 2,895,170 |
| Jul 2, 2026 | 6.64 | 7.12 | 6.63 | 6.92 | 6.92 | 5.65% | 2,798,321 |
| Jul 1, 2026 | 6.23 | 6.59 | 6.23 | 6.55 | 6.55 | 6.85% | 2,828,406 |
| Jun 30, 2026 | 6.06 | 6.18 | 5.96 | 6.13 | 6.13 | 0.33% | 1,270,373 |
| Jun 29, 2026 | 6.14 | 6.25 | 6.04 | 6.11 | 6.11 | 0.66% | 2,429,070 |
| Jun 26, 2026 | 5.70 | 6.09 | 5.69 | 6.07 | 6.07 | 5.93% | 3,636,993 |
| Jun 25, 2026 | 5.83 | 5.89 | 5.61 | 5.73 | 5.73 | -2.22% | 2,257,807 |
| Jun 24, 2026 | 5.67 | 5.94 | 5.65 | 5.86 | 5.86 | 3.35% | 3,270,088 |
| Jun 23, 2026 | 5.54 | 5.81 | 5.54 | 5.67 | 5.67 | 3.47% | 2,852,147 |
| Jun 22, 2026 | 5.49 | 5.54 | 5.22 | 5.48 | 5.48 | -0.36% | 4,119,881 |
| Jun 18, 2026 | 5.64 | 5.68 | 5.38 | 5.50 | 5.50 | -1.26% | 4,388,904 |
| Jun 17, 2026 | 5.93 | 6.04 | 5.56 | 5.57 | 5.57 | -7.17% | 2,302,619 |
| Jun 16, 2026 | 5.99 | 6.14 | 5.94 | 6.00 | 6.00 | 0.33% | 1,564,922 |
| Jun 15, 2026 | 5.95 | 6.09 | 5.89 | 5.98 | 5.98 | 1.18% | 2,179,713 |
| Jun 12, 2026 | 5.89 | 5.97 | 5.79 | 5.91 | 5.91 | - | 1,816,517 |
| Jun 11, 2026 | 5.78 | 5.95 | 5.72 | 5.91 | 5.91 | 0.68% | 2,050,844 |
| Jun 10, 2026 | 5.58 | 5.95 | 5.53 | 5.87 | 5.87 | 4.63% | 2,495,509 |
| Jun 9, 2026 | 5.59 | 5.72 | 5.54 | 5.61 | 5.61 | - | 1,378,406 |
| Jun 8, 2026 | 5.73 | 5.75 | 5.58 | 5.61 | 5.61 | -2.26% | 1,877,499 |
| Jun 5, 2026 | 5.88 | 5.96 | 5.66 | 5.74 | 5.74 | -1.03% | 2,413,728 |
| Jun 4, 2026 | 6.29 | 6.29 | 5.79 | 5.80 | 5.80 | -4.13% | 3,574,769 |
| Jun 3, 2026 | 6.43 | 6.48 | 5.99 | 6.05 | 6.05 | -7.35% | 2,053,824 |
| Jun 2, 2026 | 6.49 | 6.64 | 6.33 | 6.53 | 6.53 | -2.25% | 3,773,789 |
| Jun 1, 2026 | 6.34 | 6.74 | 6.33 | 6.68 | 6.68 | 6.20% | 2,707,664 |
| May 29, 2026 | 6.25 | 6.44 | 6.20 | 6.29 | 6.29 | - | 2,944,066 |
| May 28, 2026 | 6.39 | 6.55 | 6.23 | 6.29 | 6.29 | -1.56% | 3,550,348 |
| May 27, 2026 | 6.35 | 6.59 | 6.28 | 6.39 | 6.39 | -0.16% | 2,203,951 |
| May 26, 2026 | 6.36 | 6.49 | 6.30 | 6.40 | 6.40 | 0.63% | 2,104,103 |
| May 22, 2026 | 6.43 | 6.58 | 6.31 | 6.36 | 6.36 | -1.40% | 1,809,574 |
| May 21, 2026 | 6.31 | 6.48 | 6.25 | 6.45 | 6.45 | 0.31% | 2,206,096 |
| May 20, 2026 | 6.27 | 6.60 | 6.16 | 6.43 | 6.43 | 0.94% | 3,222,725 |
| May 19, 2026 | 6.58 | 6.76 | 6.30 | 6.37 | 6.37 | -3.19% | 4,191,526 |
| May 18, 2026 | 6.00 | 6.59 | 5.97 | 6.58 | 6.58 | 9.67% | 4,270,632 |
| 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 |