LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
1.120
-0.040 (-3.45%)
At close: Feb 13, 2026, 4:00 PM EST
1.160
+0.040 (3.57%)
After-hours: Feb 13, 2026, 6:26 PM EST
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.34 | 1.40 | 1.32 | 1.34 | 1.34 | 1.52% | 102,150 |
| Jan 13, 2026 | 1.30 | 1.34 | 1.26 | 1.32 | 1.32 | 0.76% | 155,511 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.28 | 1.31 | 1.31 | -7.09% | 153,720 |
| Jan 9, 2026 | 1.38 | 1.44 | 1.36 | 1.41 | 1.41 | 4.44% | 128,664 |
| Jan 8, 2026 | 1.40 | 1.44 | 1.30 | 1.35 | 1.35 | -1.46% | 116,827 |
| Jan 7, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 5.38% | 117,688 |
| Jan 6, 2026 | 1.45 | 1.49 | 1.28 | 1.30 | 1.30 | -7.14% | 178,250 |
| Jan 5, 2026 | 1.42 | 1.58 | 1.40 | 1.40 | 1.40 | -0.71% | 157,199 |
| Jan 2, 2026 | 1.55 | 1.55 | 1.33 | 1.41 | 1.41 | -15.06% | 394,960 |
| Dec 31, 2025 | 1.41 | 1.80 | 1.41 | 1.66 | 1.66 | 19.42% | 2,158,884 |
| Dec 30, 2025 | 1.37 | 1.50 | 1.29 | 1.39 | 1.39 | 1.46% | 306,244 |
| Dec 29, 2025 | 1.36 | 1.45 | 1.36 | 1.37 | 1.37 | -1.44% | 154,144 |
| Dec 26, 2025 | 1.45 | 1.53 | 1.37 | 1.39 | 1.39 | -3.47% | 156,670 |
| Dec 24, 2025 | 1.42 | 1.54 | 1.41 | 1.44 | 1.44 | 2.86% | 100,283 |
| Dec 23, 2025 | 1.50 | 1.56 | 1.40 | 1.40 | 1.40 | -7.89% | 126,245 |
| Dec 22, 2025 | 1.47 | 1.64 | 1.45 | 1.52 | 1.52 | 2.70% | 133,486 |
| 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% | 102,162 |
| Dec 17, 2025 | 1.38 | 1.65 | 1.37 | 1.49 | 1.49 | 9.56% | 167,321 |
| 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 |