LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
1.630
+0.080 (5.16%)
Mar 27, 2026, 11:00 AM EDT - Market open
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.46 | 1.66 | 1.46 | 1.62 | - | 4.52% | 70,455 |
| Mar 26, 2026 | 1.27 | 1.59 | 1.25 | 1.55 | 1.55 | 22.05% | 378,502 |
| Mar 25, 2026 | 1.27 | 1.34 | 1.24 | 1.27 | 1.27 | - | 95,061 |
| Mar 24, 2026 | 1.24 | 1.41 | 1.23 | 1.27 | 1.27 | 0.79% | 93,457 |
| Mar 23, 2026 | 1.26 | 1.35 | 1.25 | 1.26 | 1.26 | -0.79% | 117,944 |
| Mar 20, 2026 | 1.26 | 1.33 | 1.21 | 1.27 | 1.27 | 0.79% | 106,910 |
| Mar 19, 2026 | 1.35 | 1.45 | 1.26 | 1.26 | 1.26 | - | 63,054 |
| Mar 18, 2026 | 1.29 | 1.42 | 1.26 | 1.26 | 1.26 | -2.33% | 82,015 |
| Mar 17, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 26,621 |
| Mar 16, 2026 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -2.76% | 39,414 |
| Mar 13, 2026 | 1.31 | 1.33 | 1.26 | 1.31 | 1.31 | 2.03% | 52,554 |
| Mar 12, 2026 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 42,307 |
| Mar 11, 2026 | 1.23 | 1.38 | 1.23 | 1.30 | 1.30 | 3.83% | 80,087 |
| Mar 10, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -6.57% | 45,550 |
| Mar 9, 2026 | 1.26 | 1.35 | 1.25 | 1.34 | 1.34 | 4.69% | 60,021 |
| Mar 6, 2026 | 1.22 | 1.34 | 1.20 | 1.28 | 1.28 | 2.40% | 22,208 |
| Mar 5, 2026 | 1.18 | 1.40 | 1.18 | 1.25 | 1.25 | -3.10% | 29,519 |
| Mar 4, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 33,501 |
| Mar 3, 2026 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 13,132 |
| Mar 2, 2026 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 31,233 |
| Feb 27, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 84,165 |
| Feb 26, 2026 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 69,019 |
| Feb 25, 2026 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | 1.89% | 100,177 |
| Feb 24, 2026 | 1.11 | 1.19 | 1.10 | 1.11 | 1.11 | 0.82% | 15,024 |
| Feb 23, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 3,113 |
| Feb 20, 2026 | 1.13 | 1.19 | 1.10 | 1.14 | 1.14 | - | 7,888 |
| Feb 19, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 3,172 |
| Feb 18, 2026 | 1.17 | 1.22 | 1.13 | 1.15 | 1.15 | -1.71% | 16,863 |
| Feb 17, 2026 | 1.12 | 1.24 | 1.12 | 1.17 | 1.17 | 4.46% | 16,128 |
| Feb 13, 2026 | 1.14 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 5,935 |
| Feb 12, 2026 | 1.21 | 1.28 | 1.16 | 1.16 | 1.16 | -7.94% | 36,536 |
| Feb 11, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 47,480 |
| Feb 10, 2026 | 1.30 | 1.37 | 1.27 | 1.30 | 1.30 | -2.99% | 97,683 |
| Feb 9, 2026 | 1.20 | 1.36 | 1.20 | 1.34 | 1.34 | 9.84% | 255,939 |
| Feb 6, 2026 | 1.21 | 1.40 | 1.14 | 1.22 | 1.22 | 8.93% | 508,320 |
| Feb 5, 2026 | 1.21 | 1.33 | 1.07 | 1.12 | 1.12 | -5.88% | 510,195 |
| Feb 4, 2026 | 1.34 | 1.37 | 1.18 | 1.19 | 1.19 | -11.85% | 508,957 |
| Feb 3, 2026 | 1.35 | 1.46 | 1.31 | 1.35 | 1.35 | -1.46% | 621,493 |
| Feb 2, 2026 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 107,013 |
| Jan 30, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 110,503 |
| Jan 29, 2026 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | 3.88% | 119,297 |
| Jan 28, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 182,295 |
| Jan 27, 2026 | 1.36 | 1.36 | 1.27 | 1.32 | 1.32 | -2.94% | 167,508 |
| Jan 26, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | 68,345 |
| Jan 23, 2026 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | - | 89,496 |
| Jan 22, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.44% | 106,334 |
| Jan 21, 2026 | 1.39 | 1.41 | 1.31 | 1.39 | 1.39 | 0.72% | 91,826 |
| Jan 20, 2026 | 1.32 | 1.41 | 1.32 | 1.38 | 1.38 | 2.99% | 78,918 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.32 | 1.34 | 1.34 | -0.74% | 76,856 |
| Jan 15, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | 0.75% | 115,256 |