LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
3.590
+0.090 (2.57%)
Sep 3, 2025, 11:39 AM - Market open
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.59 | 3.60 | 3.58 | 3.58 | - | 2.29% | 139,914 |
| 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 |
| Aug 4, 2025 | 5.40 | 5.40 | 4.23 | 4.48 | 4.48 | -21.54% | 459,676 |
| Aug 1, 2025 | 5.80 | 5.90 | 5.30 | 5.71 | 5.71 | 1.06% | 122,322 |
| Jul 31, 2025 | 5.92 | 6.10 | 5.55 | 5.65 | 5.65 | -5.99% | 138,197 |
| Jul 30, 2025 | 5.50 | 6.01 | 5.50 | 6.01 | 6.01 | -1.48% | 124,097 |
| Jul 29, 2025 | 6.14 | 6.20 | 5.34 | 6.10 | 6.10 | -1.45% | 165,021 |
| Jul 28, 2025 | 5.82 | 6.25 | 5.76 | 6.19 | 6.19 | 5.27% | 206,445 |
| Jul 25, 2025 | 5.65 | 5.95 | 5.55 | 5.88 | 5.88 | 0.17% | 157,029 |
| Jul 24, 2025 | 5.60 | 6.17 | 5.50 | 5.87 | 5.87 | 1.21% | 171,787 |
| Jul 23, 2025 | 6.02 | 6.15 | 5.55 | 5.80 | 5.80 | -6.45% | 226,667 |
| Jul 22, 2025 | 7.60 | 7.60 | 5.66 | 6.20 | 6.20 | -13.17% | 404,061 |
| Jul 21, 2025 | 8.25 | 8.98 | 7.00 | 7.14 | 7.14 | -9.28% | 450,627 |
| Jul 18, 2025 | 6.45 | 8.50 | 5.80 | 7.87 | 7.87 | 31.17% | 847,903 |
| Jul 17, 2025 | 5.48 | 6.49 | 5.40 | 6.00 | 6.00 | 10.09% | 425,961 |
| Jul 16, 2025 | 6.30 | 6.40 | 5.10 | 5.45 | 5.45 | - | 674,571 |
| Jul 15, 2025 | 4.50 | 6.58 | 4.36 | 5.45 | 5.45 | 22.47% | 1,643,290 |
| Jul 14, 2025 | 4.70 | 4.84 | 4.20 | 4.45 | 4.45 | -15.56% | 779,478 |
| Jul 11, 2025 | 6.65 | 6.70 | 4.13 | 5.27 | 5.27 | -16.35% | 1,496,632 |
| Jul 10, 2025 | 9.50 | 9.75 | 6.13 | 6.30 | 6.30 | -32.76% | 1,084,575 |
| Jul 9, 2025 | 10.36 | 10.57 | 8.27 | 9.37 | 9.37 | -13.64% | 1,022,699 |
| Jul 8, 2025 | 12.27 | 12.50 | 10.25 | 10.85 | 10.85 | -6.47% | 581,027 |
| Jul 7, 2025 | 13.80 | 14.45 | 10.23 | 11.60 | 11.60 | -15.88% | 740,826 |
| Jul 3, 2025 | 14.94 | 15.40 | 13.40 | 13.79 | 13.79 | -6.19% | 246,802 |
| Jul 2, 2025 | 15.00 | 15.60 | 14.20 | 14.70 | 14.70 | -1.01% | 196,191 |
| Jul 1, 2025 | 16.61 | 17.95 | 14.55 | 14.85 | 14.85 | -10.60% | 552,373 |
| Jun 30, 2025 | 15.65 | 17.35 | 15.37 | 16.61 | 16.61 | 6.13% | 318,688 |
| Jun 27, 2025 | 15.71 | 18.50 | 13.70 | 15.65 | 15.65 | 0.97% | 685,491 |
| Jun 26, 2025 | 14.30 | 17.50 | 14.00 | 15.50 | 15.50 | 15.67% | 405,334 |
| Jun 25, 2025 | 13.66 | 13.98 | 12.00 | 13.40 | 13.40 | -4.08% | 1,383,868 |
| Jun 24, 2025 | 15.90 | 15.96 | 13.26 | 13.97 | 13.97 | -9.17% | 553,781 |