LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
7.87
+1.87 (31.17%)
At close: Jul 18, 2025, 4:00 PM
7.58
-0.29 (-3.68%)
After-hours: Jul 18, 2025, 7:39 PM EDT
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.45 | 8.50 | 5.80 | 7.87 | 7.87 | 31.17% | 847,903 |
| Jul 17, 2025 | 5.48 | 6.49 | 5.40 | 6.00 | 6.00 | 10.09% | 425,961 |
| Jul 16, 2025 | 6.30 | 6.40 | 5.10 | 5.45 | 5.45 | - | 674,571 |
| Jul 15, 2025 | 4.50 | 6.58 | 4.36 | 5.45 | 5.45 | 22.47% | 1,643,290 |
| Jul 14, 2025 | 4.70 | 4.84 | 4.20 | 4.45 | 4.45 | -15.56% | 779,478 |
| Jul 11, 2025 | 6.65 | 6.70 | 4.13 | 5.27 | 5.27 | -16.35% | 1,496,632 |
| Jul 10, 2025 | 9.50 | 9.75 | 6.13 | 6.30 | 6.30 | -32.76% | 1,084,575 |
| Jul 9, 2025 | 10.36 | 10.57 | 8.27 | 9.37 | 9.37 | -13.64% | 1,022,699 |
| Jul 8, 2025 | 12.27 | 12.50 | 10.25 | 10.85 | 10.85 | -6.47% | 581,027 |
| Jul 7, 2025 | 13.80 | 14.45 | 10.23 | 11.60 | 11.60 | -15.88% | 740,826 |
| Jul 3, 2025 | 14.94 | 15.40 | 13.40 | 13.79 | 13.79 | -6.19% | 246,802 |
| Jul 2, 2025 | 15.00 | 15.60 | 14.20 | 14.70 | 14.70 | -1.01% | 196,191 |
| Jul 1, 2025 | 16.61 | 17.95 | 14.55 | 14.85 | 14.85 | -10.60% | 552,373 |
| Jun 30, 2025 | 15.65 | 17.35 | 15.37 | 16.61 | 16.61 | 6.13% | 318,688 |
| Jun 27, 2025 | 15.71 | 18.50 | 13.70 | 15.65 | 15.65 | 0.97% | 685,491 |
| Jun 26, 2025 | 14.30 | 17.50 | 14.00 | 15.50 | 15.50 | 15.67% | 405,334 |
| Jun 25, 2025 | 13.66 | 13.98 | 12.00 | 13.40 | 13.40 | -4.08% | 1,383,868 |
| Jun 24, 2025 | 15.90 | 15.96 | 13.26 | 13.97 | 13.97 | -9.17% | 553,781 |
| Jun 23, 2025 | 18.50 | 19.98 | 14.20 | 15.38 | 15.38 | -19.05% | 687,431 |
| Jun 20, 2025 | 23.67 | 27.17 | 18.00 | 19.00 | 19.00 | -22.45% | 1,133,617 |
| Jun 18, 2025 | 15.60 | 25.50 | 15.31 | 24.50 | 24.50 | 53.80% | 1,011,383 |
| Jun 17, 2025 | 11.35 | 16.95 | 11.20 | 15.93 | 15.93 | 13.79% | 416,728 |
| Jun 16, 2025 | 16.05 | 16.20 | 7.10 | 14.00 | 14.00 | -13.04% | 1,770,564 |
| Jun 13, 2025 | 17.37 | 17.46 | 16.10 | 16.10 | 16.10 | -12.02% | 629,289 |
| Jun 12, 2025 | 18.00 | 18.35 | 15.90 | 18.30 | 18.30 | 0.33% | 2,036,269 |
| Jun 11, 2025 | 18.99 | 19.72 | 14.30 | 18.24 | 18.24 | -3.49% | 300,191 |
| Jun 10, 2025 | 21.71 | 22.19 | 18.11 | 18.90 | 18.90 | -12.74% | 381,603 |
| Jun 9, 2025 | 24.52 | 25.15 | 21.50 | 21.66 | 21.66 | -12.56% | 633,505 |
| Jun 6, 2025 | 21.55 | 25.00 | 21.43 | 24.77 | 24.77 | 14.15% | 205,287 |
| Jun 5, 2025 | 24.87 | 25.46 | 18.89 | 21.70 | 21.70 | -9.85% | 1,403,074 |
| Jun 4, 2025 | 25.00 | 25.28 | 22.56 | 24.07 | 24.07 | -5.09% | 62,235 |
| Jun 3, 2025 | 24.58 | 25.99 | 21.06 | 25.36 | 25.36 | 2.38% | 167,893 |
| Jun 2, 2025 | 26.26 | 28.80 | 24.30 | 24.77 | 24.77 | -6.53% | 152,060 |
| May 30, 2025 | 29.75 | 30.62 | 25.02 | 26.50 | 26.50 | -7.60% | 380,779 |
| May 29, 2025 | 24.67 | 32.10 | 23.49 | 28.68 | 28.68 | 47.00% | 676,911 |
| May 28, 2025 | 17.73 | 19.80 | 17.26 | 19.51 | 19.51 | 7.55% | 330,554 |
| May 27, 2025 | 17.04 | 18.50 | 16.00 | 18.14 | 18.14 | 5.16% | 151,881 |
| May 23, 2025 | 14.18 | 17.57 | 14.00 | 17.25 | 17.25 | 16.24% | 469,942 |
| May 22, 2025 | 12.95 | 14.84 | 12.82 | 14.84 | 14.84 | 14.33% | 184,459 |
| May 21, 2025 | 13.20 | 13.70 | 12.81 | 12.98 | 12.98 | -0.69% | 100,203 |
| May 20, 2025 | 13.30 | 13.50 | 13.03 | 13.07 | 13.07 | -1.66% | 57,412 |
| May 19, 2025 | 13.62 | 14.12 | 13.20 | 13.29 | 13.29 | -2.14% | 183,581 |
| May 16, 2025 | 13.30 | 13.89 | 12.27 | 13.58 | 13.58 | 2.57% | 324,852 |
| May 15, 2025 | 12.49 | 14.12 | 11.80 | 13.24 | 13.24 | 8.61% | 458,857 |
| May 14, 2025 | 11.82 | 12.60 | 10.50 | 12.19 | 12.19 | 3.22% | 600,231 |
| May 13, 2025 | 11.76 | 12.35 | 11.69 | 11.81 | 11.81 | 1.11% | 748,948 |
| May 12, 2025 | 11.10 | 12.32 | 9.85 | 11.68 | 11.68 | 5.23% | 916,291 |
| May 9, 2025 | 11.26 | 11.40 | 10.80 | 11.10 | 11.10 | -1.33% | 217,405 |
| May 8, 2025 | 10.90 | 11.65 | 10.20 | 11.25 | 11.25 | 3.21% | 872,932 |
| May 7, 2025 | 10.13 | 11.00 | 10.00 | 10.90 | 10.90 | 7.60% | 731,343 |