LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
15.65
+0.15 (0.97%)
At close: Jun 27, 2025, 4:00 PM
16.40
+0.75 (4.79%)
After-hours: Jun 27, 2025, 7:52 PM EDT

LZ Technology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.7118.5013.7015.6515.650.97%685,491
Jun 26, 202514.3017.5014.0015.5015.5015.67%405,334
Jun 25, 202513.6613.9812.0013.4013.40-4.08%1,383,868
Jun 24, 202515.9015.9613.2613.9713.97-9.17%553,781
Jun 23, 202518.5019.9814.2015.3815.38-19.05%687,431
Jun 20, 202523.6727.1718.0019.0019.00-22.45%1,133,617
Jun 18, 202515.6025.5015.3124.5024.5053.80%1,011,383
Jun 17, 202511.3516.9511.2015.9315.9313.79%416,728
Jun 16, 202516.0516.207.1014.0014.00-13.04%1,770,564
Jun 13, 202517.3717.4616.1016.1016.10-12.02%629,289
Jun 12, 202518.0018.3515.9018.3018.300.33%2,036,269
Jun 11, 202518.9919.7214.3018.2418.24-3.49%300,191
Jun 10, 202521.7122.1918.1118.9018.90-12.74%381,603
Jun 9, 202524.5225.1521.5021.6621.66-12.56%633,505
Jun 6, 202521.5525.0021.4324.7724.7714.15%205,287
Jun 5, 202524.8725.4618.8921.7021.70-9.85%1,403,074
Jun 4, 202525.0025.2822.5624.0724.07-5.09%62,235
Jun 3, 202524.5825.9921.0625.3625.362.38%167,893
Jun 2, 202526.2628.8024.3024.7724.77-6.53%152,060
May 30, 202529.7530.6225.0226.5026.50-7.60%380,779
May 29, 202524.6732.1023.4928.6828.6847.00%676,911
May 28, 202517.7319.8017.2619.5119.517.55%330,554
May 27, 202517.0418.5016.0018.1418.145.16%151,881
May 23, 202514.1817.5714.0017.2517.2516.24%469,942
May 22, 202512.9514.8412.8214.8414.8414.33%184,459
May 21, 202513.2013.7012.8112.9812.98-0.69%100,203
May 20, 202513.3013.5013.0313.0713.07-1.66%57,412
May 19, 202513.6214.1213.2013.2913.29-2.14%183,581
May 16, 202513.3013.8912.2713.5813.582.57%324,852
May 15, 202512.4914.1211.8013.2413.248.61%458,857
May 14, 202511.8212.6010.5012.1912.193.22%600,231
May 13, 202511.7612.3511.6911.8111.811.11%748,948
May 12, 202511.1012.329.8511.6811.685.23%916,291
May 9, 202511.2611.4010.8011.1011.10-1.33%217,405
May 8, 202510.9011.6510.2011.2511.253.21%872,932
May 7, 202510.1311.0010.0010.9010.907.60%731,343
May 6, 20259.8010.249.6010.1310.131.40%557,102
May 5, 20259.7510.009.209.999.997.19%616,681
May 2, 20259.859.999.229.329.32-4.70%591,960
May 1, 20259.8410.479.509.789.783.38%832,613
Apr 30, 20259.209.858.759.469.463.96%1,722,400
Apr 29, 20259.099.328.959.109.1013.61%522,280
Apr 28, 20259.309.358.008.018.01-14.33%1,004,136
Apr 25, 20259.399.509.219.359.35-1.27%118,809
Apr 24, 20259.029.609.029.479.472.93%1,147,778
Apr 23, 20259.019.208.959.209.200.22%243,258
Apr 22, 20258.899.228.859.189.183.73%221,916
Apr 21, 20259.019.308.858.858.85-2.96%257,279
Apr 17, 20258.809.508.679.129.121.22%665,460
Apr 16, 20258.679.408.509.019.012.62%1,413,423