LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
1.150
+0.040 (3.60%)
Sep 30, 2026, 2:49 PM EDT - Market open
LZ Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | -3.48% | 13,668 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | - | 35,693 |
| Sep 25, 2026 | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | - | 148,955 |
| Sep 24, 2026 | 1.19 | 1.80 | 0.75 | 1.15 | 1.15 | -4.17% | 3,656,864 |
| Sep 23, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 11,283 |
| Sep 22, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -2.88% | 18,315 |
| Sep 21, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -1.22% | 11,917 |
| Sep 18, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | 2.07% | 27,856 |
| Sep 17, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 1.69% | 16,776 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -2.07% | 16,977 |
| Sep 15, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 20,149 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 13,524 |
| Sep 11, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 2.44% | 12,038 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 13,267 |
| Sep 9, 2026 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 44,839 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.21 | 1.28 | 1.28 | - | 26,091 |
| Sep 4, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | 3.64% | 27,806 |
| Sep 3, 2026 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | 2.07% | 37,711 |
| Sep 2, 2026 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | 2.98% | 26,051 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.69% | 15,599 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | -4.69% | 44,965 |
| Aug 28, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | 1.59% | 35,898 |
| Aug 27, 2026 | 1.19 | 1.28 | 1.18 | 1.26 | 1.26 | 6.78% | 58,750 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 13,213 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -2.44% | 24,210 |
| Aug 24, 2026 | 1.14 | 1.26 | 1.12 | 1.23 | 1.23 | 8.85% | 99,562 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 35,607 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | - | 33,160 |
| Aug 19, 2026 | 1.15 | 1.20 | 1.11 | 1.12 | 1.12 | -1.75% | 44,234 |
| Aug 18, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 20,468 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -5.08% | 84,744 |
| Aug 14, 2026 | 1.23 | 1.28 | 1.16 | 1.18 | 1.18 | -2.48% | 132,286 |
| Aug 13, 2026 | 1.21 | 1.30 | 1.17 | 1.21 | 1.21 | - | 161,304 |
| Aug 12, 2026 | 1.18 | 1.30 | 1.14 | 1.21 | 1.21 | -0.82% | 206,450 |
| Aug 11, 2026 | 1.18 | 1.40 | 1.15 | 1.22 | 1.22 | -0.81% | 503,606 |
| Aug 10, 2026 | 1.19 | 2.16 | 1.07 | 1.23 | 1.23 | 2.50% | 11,604,950 |
| Aug 7, 2026 | 1.19 | 2.30 | 1.02 | 1.20 | 1.20 | 3.45% | 6,835,173 |
| Aug 6, 2026 | 1.19 | 1.27 | 1.16 | 1.16 | 1.16 | -5.69% | 60,342 |
| Aug 5, 2026 | 1.18 | 1.25 | 1.15 | 1.23 | 1.23 | 3.36% | 12,621 |
| Aug 4, 2026 | 1.17 | 1.22 | 1.12 | 1.19 | 1.19 | 0.42% | 30,664 |
| Aug 3, 2026 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 2.16% | 12,777 |
| Jul 31, 2026 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | 2.20% | 18,626 |
| Jul 30, 2026 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | -0.44% | 22,354 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.10 | 1.14 | 1.14 | -8.07% | 43,591 |
| Jul 28, 2026 | 1.29 | 1.32 | 1.24 | 1.24 | 1.24 | -3.87% | 28,204 |
| Jul 27, 2026 | 1.23 | 1.41 | 1.22 | 1.29 | 1.29 | 7.50% | 58,560 |
| Jul 24, 2026 | 1.29 | 1.32 | 1.20 | 1.20 | 1.20 | -8.40% | 44,683 |
| Jul 23, 2026 | 1.33 | 1.37 | 1.27 | 1.31 | 1.31 | -1.50% | 42,560 |
| Jul 22, 2026 | 1.20 | 1.50 | 1.18 | 1.33 | 1.33 | 7.26% | 188,616 |
| Jul 21, 2026 | 1.22 | 1.28 | 1.16 | 1.24 | 1.24 | 2.48% | 102,315 |