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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.55 | 22.76 | 21.43 | 22.72 | - | 4.70% | 92,690 |
| 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 |
| May 6, 2025 | 9.80 | 10.24 | 9.60 | 10.13 | 10.13 | 1.40% | 557,102 |
| May 5, 2025 | 9.75 | 10.00 | 9.20 | 9.99 | 9.99 | 7.19% | 616,681 |
| May 2, 2025 | 9.85 | 9.99 | 9.22 | 9.32 | 9.32 | -4.70% | 591,960 |
| May 1, 2025 | 9.84 | 10.47 | 9.50 | 9.78 | 9.78 | 3.38% | 832,613 |
| Apr 30, 2025 | 9.20 | 9.85 | 8.75 | 9.46 | 9.46 | 3.96% | 1,722,400 |
| Apr 29, 2025 | 9.09 | 9.32 | 8.95 | 9.10 | 9.10 | 13.61% | 522,280 |
| Apr 28, 2025 | 9.30 | 9.35 | 8.00 | 8.01 | 8.01 | -14.33% | 1,004,136 |
| Apr 25, 2025 | 9.39 | 9.50 | 9.21 | 9.35 | 9.35 | -1.27% | 118,809 |
| Apr 24, 2025 | 9.02 | 9.60 | 9.02 | 9.47 | 9.47 | 2.93% | 1,147,778 |
| Apr 23, 2025 | 9.01 | 9.20 | 8.95 | 9.20 | 9.20 | 0.22% | 243,258 |
| Apr 22, 2025 | 8.89 | 9.22 | 8.85 | 9.18 | 9.18 | 3.73% | 221,916 |
| Apr 21, 2025 | 9.01 | 9.30 | 8.85 | 8.85 | 8.85 | -2.96% | 257,279 |
| Apr 17, 2025 | 8.80 | 9.50 | 8.67 | 9.12 | 9.12 | 1.22% | 665,460 |
| Apr 16, 2025 | 8.67 | 9.40 | 8.50 | 9.01 | 9.01 | 2.62% | 1,413,423 |
| Apr 15, 2025 | 8.90 | 8.98 | 8.59 | 8.78 | 8.78 | 0.80% | 278,977 |
| Apr 14, 2025 | 8.88 | 9.03 | 8.50 | 8.71 | 8.71 | -3.33% | 420,808 |
| Apr 11, 2025 | 8.60 | 9.15 | 6.30 | 9.01 | 9.01 | 5.38% | 938,143 |
| Apr 10, 2025 | 8.70 | 9.17 | 8.42 | 8.55 | 8.55 | -4.58% | 1,059,880 |
| Apr 9, 2025 | 8.59 | 9.19 | 8.25 | 8.96 | 8.96 | 9.27% | 1,727,033 |
| Apr 8, 2025 | 8.51 | 8.65 | 8.11 | 8.20 | 8.20 | -1.80% | 160,462 |
| Apr 7, 2025 | 8.35 | 8.71 | 8.01 | 8.35 | 8.35 | - | 547,437 |
| Apr 4, 2025 | 8.44 | 8.68 | 7.70 | 8.35 | 8.35 | 0.12% | 643,068 |
| Apr 3, 2025 | 7.35 | 9.00 | 6.82 | 8.34 | 8.34 | 16.48% | 753,991 |
| Apr 2, 2025 | 7.11 | 7.65 | 7.00 | 7.16 | 7.16 | 0.70% | 216,176 |
| Apr 1, 2025 | 7.00 | 7.92 | 6.90 | 7.11 | 7.11 | 2.89% | 530,161 |
| Mar 31, 2025 | 8.05 | 8.50 | 6.88 | 6.91 | 6.91 | -18.80% | 111,831 |
| Mar 28, 2025 | 8.01 | 8.70 | 7.63 | 8.51 | 8.51 | 4.16% | 37,345 |
| Mar 27, 2025 | 10.36 | 10.60 | 8.10 | 8.17 | 8.17 | -18.22% | 249,548 |