LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
1.440
+0.040 (2.86%)
At close: Dec 24, 2025, 1:00 PM EST
1.450
+0.010 (0.69%)
After-hours: Dec 24, 2025, 4:12 PM EST
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.42 | 1.54 | 1.41 | 1.44 | 1.44 | 2.86% | 100,002 |
| Dec 23, 2025 | 1.50 | 1.56 | 1.40 | 1.40 | 1.40 | -7.89% | 124,297 |
| Dec 22, 2025 | 1.47 | 1.64 | 1.45 | 1.52 | 1.52 | 2.70% | 133,485 |
| Dec 19, 2025 | 1.42 | 1.57 | 1.41 | 1.48 | 1.48 | 4.23% | 131,452 |
| Dec 18, 2025 | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -4.70% | 99,618 |
| Dec 17, 2025 | 1.38 | 1.65 | 1.37 | 1.49 | 1.49 | 9.56% | 165,153 |
| Dec 16, 2025 | 1.38 | 1.47 | 1.26 | 1.36 | 1.36 | -4.23% | 179,477 |
| Dec 15, 2025 | 1.61 | 1.63 | 1.40 | 1.42 | 1.42 | -15.48% | 241,549 |
| Dec 12, 2025 | 1.64 | 1.70 | 1.58 | 1.68 | 1.68 | - | 281,924 |
| Dec 11, 2025 | 1.65 | 1.74 | 1.57 | 1.68 | 1.68 | 2.44% | 155,393 |
| Dec 10, 2025 | 1.69 | 1.73 | 1.59 | 1.64 | 1.64 | -5.75% | 119,600 |
| Dec 9, 2025 | 1.71 | 1.83 | 1.70 | 1.74 | 1.74 | 0.58% | 264,630 |
| Dec 8, 2025 | 2.29 | 2.29 | 1.54 | 1.73 | 1.73 | -28.22% | 1,280,459 |
| Dec 5, 2025 | 2.71 | 2.71 | 2.34 | 2.41 | 2.41 | -4.37% | 895,997 |
| Dec 4, 2025 | 1.81 | 2.68 | 1.65 | 2.52 | 2.52 | 29.90% | 1,441,380 |
| Dec 3, 2025 | 2.37 | 2.40 | 1.90 | 1.94 | 1.94 | -20.65% | 564,651 |
| Dec 2, 2025 | 2.93 | 2.93 | 2.38 | 2.45 | 2.45 | -17.12% | 395,857 |
| Dec 1, 2025 | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -1.34% | 151,262 |
| Nov 28, 2025 | 3.00 | 3.00 | 2.93 | 2.99 | 2.99 | -0.33% | 344,417 |
| Nov 26, 2025 | 3.03 | 3.07 | 2.96 | 3.00 | 3.00 | 0.33% | 219,727 |
| Nov 25, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | - | 117,795 |
| Nov 24, 2025 | 3.01 | 3.06 | 2.95 | 2.99 | 2.99 | -2.29% | 464,640 |
| Nov 21, 2025 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | -2.86% | 625,191 |
| Nov 20, 2025 | 3.15 | 3.19 | 3.14 | 3.15 | 3.15 | -1.25% | 290,372 |
| 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 |