LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
23.50
+1.80 (8.29%)
Jun 6, 2025, 2:38 PM - Market open

LZ Technology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202521.5522.7621.4322.72-4.70%92,690
Jun 5, 202524.8725.4618.8921.7021.70-9.85%1,403,074
Jun 4, 202525.0025.2822.5624.0724.07-5.09%62,235
Jun 3, 202524.5825.9921.0625.3625.362.38%167,893
Jun 2, 202526.2628.8024.3024.7724.77-6.53%152,060
May 30, 202529.7530.6225.0226.5026.50-7.60%380,779
May 29, 202524.6732.1023.4928.6828.6847.00%676,911
May 28, 202517.7319.8017.2619.5119.517.55%330,554
May 27, 202517.0418.5016.0018.1418.145.16%151,881
May 23, 202514.1817.5714.0017.2517.2516.24%469,942
May 22, 202512.9514.8412.8214.8414.8414.33%184,459
May 21, 202513.2013.7012.8112.9812.98-0.69%100,203
May 20, 202513.3013.5013.0313.0713.07-1.66%57,412
May 19, 202513.6214.1213.2013.2913.29-2.14%183,581
May 16, 202513.3013.8912.2713.5813.582.57%324,852
May 15, 202512.4914.1211.8013.2413.248.61%458,857
May 14, 202511.8212.6010.5012.1912.193.22%600,231
May 13, 202511.7612.3511.6911.8111.811.11%748,948
May 12, 202511.1012.329.8511.6811.685.23%916,291
May 9, 202511.2611.4010.8011.1011.10-1.33%217,405
May 8, 202510.9011.6510.2011.2511.253.21%872,932
May 7, 202510.1311.0010.0010.9010.907.60%731,343
May 6, 20259.8010.249.6010.1310.131.40%557,102
May 5, 20259.7510.009.209.999.997.19%616,681
May 2, 20259.859.999.229.329.32-4.70%591,960
May 1, 20259.8410.479.509.789.783.38%832,613
Apr 30, 20259.209.858.759.469.463.96%1,722,400
Apr 29, 20259.099.328.959.109.1013.61%522,280
Apr 28, 20259.309.358.008.018.01-14.33%1,004,136
Apr 25, 20259.399.509.219.359.35-1.27%118,809
Apr 24, 20259.029.609.029.479.472.93%1,147,778
Apr 23, 20259.019.208.959.209.200.22%243,258
Apr 22, 20258.899.228.859.189.183.73%221,916
Apr 21, 20259.019.308.858.858.85-2.96%257,279
Apr 17, 20258.809.508.679.129.121.22%665,460
Apr 16, 20258.679.408.509.019.012.62%1,413,423
Apr 15, 20258.908.988.598.788.780.80%278,977
Apr 14, 20258.889.038.508.718.71-3.33%420,808
Apr 11, 20258.609.156.309.019.015.38%938,143
Apr 10, 20258.709.178.428.558.55-4.58%1,059,880
Apr 9, 20258.599.198.258.968.969.27%1,727,033
Apr 8, 20258.518.658.118.208.20-1.80%160,462
Apr 7, 20258.358.718.018.358.35-547,437
Apr 4, 20258.448.687.708.358.350.12%643,068
Apr 3, 20257.359.006.828.348.3416.48%753,991
Apr 2, 20257.117.657.007.167.160.70%216,176
Apr 1, 20257.007.926.907.117.112.89%530,161
Mar 31, 20258.058.506.886.916.91-18.80%111,831
Mar 28, 20258.018.707.638.518.514.16%37,345
Mar 27, 202510.3610.608.108.178.17-18.22%249,548