LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
1.280
+0.045 (3.64%)
At close: Sep 4, 2026, 4:00 PM EDT
1.270
-0.010 (-0.78%)
After-hours: Sep 4, 2026, 7:30 PM EDT
LZ Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | 3.64% | 25,419 |
| Sep 3, 2026 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | 2.07% | 37,655 |
| Sep 2, 2026 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | 2.98% | 26,033 |
| 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% | 44,955 |
| 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 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 11,546 |
| Jul 17, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 2.07% | 17,777 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | 2.99% | 40,501 |
| Jul 15, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -6.40% | 23,559 |
| Jul 14, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 39,371 |
| Jul 13, 2026 | 1.18 | 1.27 | 1.14 | 1.26 | 1.26 | 9.57% | 34,257 |
| Jul 10, 2026 | 1.21 | 1.26 | 1.11 | 1.15 | 1.15 | -4.96% | 84,303 |
| Jul 9, 2026 | 1.25 | 1.30 | 1.19 | 1.21 | 1.21 | -1.63% | 68,623 |
| Jul 8, 2026 | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | -6.11% | 20,387 |
| Jul 7, 2026 | 1.35 | 1.40 | 1.22 | 1.31 | 1.31 | -3.68% | 38,508 |
| Jul 6, 2026 | 1.23 | 1.39 | 1.23 | 1.36 | 1.36 | 8.80% | 92,469 |
| Jul 2, 2026 | 1.25 | 1.34 | 1.23 | 1.25 | 1.25 | -1.57% | 32,535 |
| Jul 1, 2026 | 1.21 | 1.34 | 1.21 | 1.27 | 1.27 | 4.96% | 16,768 |
| Jun 30, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -4.72% | 33,396 |
| Jun 29, 2026 | 1.24 | 1.32 | 1.20 | 1.27 | 1.27 | 3.25% | 27,957 |
| Jun 26, 2026 | 1.26 | 1.37 | 1.23 | 1.23 | 1.23 | -3.91% | 33,408 |