LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
2.450
+0.510 (26.29%)
At close: Dec 4, 2025, 4:00 PM EST
2.490
+0.040 (1.63%)
After-hours: Dec 4, 2025, 7:59 PM EST
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.81 | 2.68 | 1.65 | 2.52 | 2.52 | 29.90% | 1,232,199 |
| Dec 3, 2025 | 2.37 | 2.40 | 1.90 | 1.94 | 1.94 | -20.65% | 473,190 |
| Dec 2, 2025 | 2.93 | 2.93 | 2.38 | 2.45 | 2.45 | -17.12% | 225,203 |
| Dec 1, 2025 | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -1.34% | 131,146 |
| Nov 28, 2025 | 3.00 | 3.00 | 2.93 | 2.99 | 2.99 | -0.33% | 126,000 |
| Nov 26, 2025 | 3.03 | 3.07 | 2.96 | 3.00 | 3.00 | 0.33% | 191,301 |
| Nov 25, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | - | 97,233 |
| Nov 24, 2025 | 3.01 | 3.06 | 2.95 | 2.99 | 2.99 | -2.29% | 376,815 |
| Nov 21, 2025 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | -2.86% | 285,182 |
| Nov 20, 2025 | 3.15 | 3.19 | 3.14 | 3.15 | 3.15 | -1.25% | 82,725 |
| Nov 19, 2025 | 3.20 | 3.20 | 3.10 | 3.19 | 3.19 | 2.24% | 117,640 |
| Nov 18, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | - | 201,753 |
| Nov 17, 2025 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | -0.95% | 166,493 |
| Nov 14, 2025 | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | - | 310,741 |
| Nov 13, 2025 | 3.18 | 3.21 | 3.08 | 3.15 | 3.15 | -1.25% | 321,155 |
| Nov 12, 2025 | 3.28 | 3.28 | 3.13 | 3.19 | 3.19 | - | 695,379 |
| Nov 11, 2025 | 3.19 | 3.21 | 3.01 | 3.19 | 3.19 | -0.31% | 235,479 |
| Nov 10, 2025 | 3.19 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 178,415 |
| Nov 7, 2025 | 3.21 | 3.28 | 3.02 | 3.22 | 3.22 | -0.62% | 554,723 |
| Nov 6, 2025 | 3.23 | 3.33 | 3.10 | 3.24 | 3.24 | 0.31% | 327,207 |
| Nov 5, 2025 | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -1.22% | 561,859 |
| Nov 4, 2025 | 3.30 | 3.30 | 3.21 | 3.27 | 3.27 | 0.62% | 105,380 |
| Nov 3, 2025 | 3.28 | 3.31 | 3.24 | 3.25 | 3.25 | -4.41% | 187,225 |
| Oct 31, 2025 | 3.38 | 3.48 | 3.26 | 3.40 | 3.40 | -5.29% | 589,256 |
| Oct 30, 2025 | 3.34 | 3.66 | 3.34 | 3.59 | 3.59 | 9.79% | 1,238,225 |
| Oct 29, 2025 | 3.30 | 3.40 | 3.26 | 3.27 | 3.27 | -1.80% | 123,182 |
| Oct 28, 2025 | 3.32 | 3.36 | 3.27 | 3.33 | 3.33 | 0.60% | 305,861 |
| Oct 27, 2025 | 3.28 | 3.35 | 3.26 | 3.31 | 3.31 | 0.30% | 101,783 |
| Oct 24, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -0.30% | 136,279 |
| Oct 23, 2025 | 3.29 | 3.31 | 3.26 | 3.31 | 3.31 | 0.91% | 276,738 |
| Oct 22, 2025 | 3.21 | 3.29 | 3.20 | 3.28 | 3.28 | 1.86% | 245,597 |
| Oct 21, 2025 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 0.63% | 77,202 |
| Oct 20, 2025 | 3.19 | 3.24 | 3.15 | 3.20 | 3.20 | -1.23% | 130,533 |
| Oct 17, 2025 | 3.25 | 3.34 | 3.15 | 3.24 | 3.24 | 0.31% | 211,633 |
| Oct 16, 2025 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 424,502 |
| Oct 15, 2025 | 3.17 | 3.20 | 3.16 | 3.17 | 3.17 | - | 72,483 |
| Oct 14, 2025 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | - | 90,112 |
| 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 |