LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
3.190
+0.020 (0.63%)
At close: Oct 14, 2025, 4:00 PM EDT
3.190
0.00 (0.00%)
After-hours: Oct 14, 2025, 4:01 PM EDT
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.16 | 3.19 | 3.15 | 3.18 | - | 0.32% | 52,681 |
| Oct 13, 2025 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | -0.63% | 112,611 |
| Oct 10, 2025 | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | 0.31% | 222,553 |
| Oct 9, 2025 | 3.17 | 3.19 | 3.06 | 3.18 | 3.18 | 0.32% | 874,541 |
| Oct 8, 2025 | 3.12 | 3.21 | 3.12 | 3.17 | 3.17 | -0.94% | 829,788 |
| Oct 7, 2025 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | -0.31% | 822,621 |
| Oct 6, 2025 | 3.20 | 3.25 | 3.20 | 3.21 | 3.21 | -1.23% | 93,696 |
| Oct 3, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | - | 101,109 |
| Oct 2, 2025 | 3.17 | 3.29 | 3.17 | 3.25 | 3.25 | -0.91% | 347,433 |
| Oct 1, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | -0.30% | 800,626 |
| Sep 30, 2025 | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | -0.60% | 128,071 |
| Sep 29, 2025 | 3.18 | 3.34 | 3.17 | 3.31 | 3.31 | -0.60% | 309,832 |
| Sep 26, 2025 | 3.35 | 3.44 | 3.26 | 3.33 | 3.33 | -0.89% | 494,685 |
| Sep 25, 2025 | 3.35 | 3.40 | 3.30 | 3.36 | 3.36 | 2.75% | 963,760 |
| Sep 24, 2025 | 3.34 | 3.35 | 3.23 | 3.27 | 3.27 | -2.97% | 450,218 |
| Sep 23, 2025 | 3.37 | 3.38 | 3.31 | 3.37 | 3.37 | -0.30% | 312,321 |
| Sep 22, 2025 | 3.40 | 3.42 | 3.28 | 3.38 | 3.38 | -0.59% | 540,538 |
| Sep 19, 2025 | 3.38 | 3.42 | 3.24 | 3.40 | 3.40 | 0.29% | 723,015 |
| Sep 18, 2025 | 3.38 | 3.43 | 3.34 | 3.39 | 3.39 | -1.17% | 561,884 |
| Sep 17, 2025 | 3.42 | 3.45 | 3.35 | 3.43 | 3.43 | -0.29% | 234,177 |
| Sep 16, 2025 | 3.46 | 3.51 | 3.34 | 3.44 | 3.44 | -0.86% | 405,750 |
| Sep 15, 2025 | 3.53 | 3.55 | 3.42 | 3.47 | 3.47 | -2.80% | 665,516 |
| Sep 12, 2025 | 3.52 | 3.60 | 3.50 | 3.57 | 3.57 | 2.29% | 407,427 |
| Sep 11, 2025 | 3.56 | 3.60 | 3.42 | 3.49 | 3.49 | -1.69% | 1,252,503 |
| Sep 10, 2025 | 3.58 | 3.66 | 3.51 | 3.55 | 3.55 | -1.39% | 1,280,070 |
| Sep 9, 2025 | 3.50 | 3.64 | 3.46 | 3.60 | 3.60 | 5.26% | 426,776 |
| Sep 8, 2025 | 3.59 | 3.61 | 3.31 | 3.42 | 3.42 | -6.04% | 595,395 |
| Sep 5, 2025 | 3.61 | 3.67 | 3.57 | 3.64 | 3.64 | 1.39% | 467,195 |
| Sep 4, 2025 | 3.64 | 3.64 | 3.53 | 3.59 | 3.59 | -1.37% | 343,769 |
| Sep 3, 2025 | 3.55 | 3.70 | 3.55 | 3.64 | 3.64 | 4.00% | 517,726 |
| Sep 2, 2025 | 3.55 | 3.62 | 3.21 | 3.50 | 3.50 | -4.11% | 550,053 |
| Aug 29, 2025 | 3.67 | 3.70 | 3.55 | 3.65 | 3.65 | 0.55% | 459,688 |
| Aug 28, 2025 | 3.58 | 3.67 | 3.05 | 3.63 | 3.63 | 2.25% | 614,720 |
| Aug 27, 2025 | 3.64 | 3.84 | 3.50 | 3.55 | 3.55 | -2.47% | 608,357 |
| Aug 26, 2025 | 3.59 | 3.70 | 3.45 | 3.64 | 3.64 | 7.06% | 388,345 |
| Aug 25, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -5.03% | 285,967 |
| Aug 22, 2025 | 3.53 | 3.60 | 3.39 | 3.58 | 3.58 | -0.28% | 559,108 |
| Aug 21, 2025 | 3.60 | 3.68 | 3.42 | 3.59 | 3.59 | 5.90% | 688,946 |
| Aug 20, 2025 | 3.09 | 3.50 | 3.09 | 3.39 | 3.39 | 5.94% | 533,717 |
| Aug 19, 2025 | 3.53 | 3.53 | 3.14 | 3.20 | 3.20 | -5.88% | 193,963 |
| Aug 18, 2025 | 3.38 | 3.70 | 3.32 | 3.40 | 3.40 | 1.80% | 228,079 |
| Aug 15, 2025 | 3.51 | 3.57 | 3.30 | 3.34 | 3.34 | -4.84% | 346,747 |
| Aug 14, 2025 | 3.60 | 3.80 | 3.30 | 3.51 | 3.51 | -0.57% | 482,421 |
| Aug 13, 2025 | 3.15 | 3.67 | 3.08 | 3.53 | 3.53 | 18.46% | 586,713 |
| Aug 12, 2025 | 2.88 | 3.13 | 2.88 | 2.98 | 2.98 | 9.96% | 453,662 |
| Aug 11, 2025 | 3.40 | 3.40 | 2.67 | 2.71 | 2.71 | -20.29% | 530,429 |
| Aug 8, 2025 | 3.93 | 4.32 | 2.92 | 3.40 | 3.40 | -9.57% | 879,556 |
| Aug 7, 2025 | 2.50 | 4.41 | 2.35 | 3.76 | 3.76 | 44.62% | 3,230,576 |
| Aug 6, 2025 | 3.24 | 3.29 | 2.50 | 2.60 | 2.60 | -27.78% | 871,649 |
| Aug 5, 2025 | 4.32 | 4.45 | 3.58 | 3.60 | 3.60 | -19.64% | 444,735 |