LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
1.180
-0.030 (-2.48%)
At close: May 27, 2026, 4:00 PM EDT
1.180
0.00 (0.00%)
After-hours: May 27, 2026, 6:26 PM EDT
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.18 | 1.25 | 1.18 | 1.18 | 1.18 | -2.48% | 45,085 |
| May 26, 2026 | 1.20 | 1.30 | 1.10 | 1.21 | 1.21 | -12.95% | 118,233 |
| May 22, 2026 | 1.26 | 1.45 | 1.18 | 1.39 | 1.39 | 6.92% | 226,863 |
| May 21, 2026 | 1.30 | 1.32 | 1.22 | 1.30 | 1.30 | 2.85% | 149,809 |
| May 20, 2026 | 1.14 | 1.34 | 1.07 | 1.26 | 1.26 | -22.93% | 403,804 |
| May 19, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | -1.09% | 117,690 |
| May 18, 2026 | 1.78 | 1.79 | 1.54 | 1.66 | 1.66 | -17.51% | 361,155 |
| May 15, 2026 | 1.63 | 3.19 | 1.56 | 2.01 | 2.01 | 19.36% | 5,247,760 |
| May 14, 2026 | 1.82 | 1.84 | 1.68 | 1.68 | 1.68 | -6.34% | 53,937 |
| May 13, 2026 | 1.74 | 1.85 | 1.60 | 1.80 | 1.80 | 0.45% | 101,068 |
| May 12, 2026 | 1.80 | 1.89 | 1.75 | 1.79 | 1.79 | -7.73% | 71,937 |
| May 11, 2026 | 1.93 | 1.97 | 1.85 | 1.94 | 1.94 | 1.25% | 104,291 |
| May 8, 2026 | 1.84 | 1.94 | 1.82 | 1.92 | 1.92 | 0.10% | 91,307 |
| May 7, 2026 | 2.04 | 2.04 | 1.89 | 1.91 | 1.91 | -5.25% | 221,398 |
| May 6, 2026 | 1.87 | 2.04 | 1.87 | 2.02 | 2.02 | -5.16% | 326,150 |
| May 5, 2026 | 1.93 | 2.26 | 1.82 | 2.13 | 2.13 | 5.97% | 1,101,488 |
| May 4, 2026 | 1.96 | 2.05 | 1.78 | 2.01 | 2.01 | -6.16% | 198,231 |
| May 1, 2026 | 1.97 | 2.14 | 1.93 | 2.14 | 2.14 | 3.18% | 141,245 |
| Apr 30, 2026 | 1.96 | 2.16 | 1.83 | 2.08 | 2.08 | -2.99% | 164,236 |
| Apr 29, 2026 | 2.10 | 2.16 | 1.77 | 2.14 | 2.14 | 7.00% | 189,115 |
| Apr 28, 2026 | 1.80 | 2.01 | 1.70 | 2.00 | 2.00 | -0.70% | 302,622 |
| Apr 27, 2026 | 2.27 | 2.27 | 1.92 | 2.01 | 2.01 | -17.80% | 365,893 |
| Apr 24, 2026 | 2.47 | 2.77 | 2.22 | 2.45 | 2.45 | -0.24% | 2,951,993 |
| Apr 23, 2026 | 2.14 | 2.49 | 2.05 | 2.46 | 2.46 | 5.59% | 553,216 |
| Apr 22, 2026 | 2.38 | 2.39 | 2.18 | 2.33 | 2.33 | -11.83% | 640,493 |
| Apr 21, 2026 | 3.11 | 3.17 | 2.34 | 2.64 | 2.64 | -14.90% | 1,434,203 |
| Apr 20, 2026 | 4.07 | 4.24 | 3.00 | 3.10 | 3.10 | -10.71% | 6,993,282 |
| Apr 17, 2026 | 24.60 | 30.80 | 3.40 | 3.47 | 3.47 | -84.07% | 3,581,071 |
| Apr 16, 2026 | 21.20 | 25.40 | 21.20 | 21.80 | 21.80 | -1.80% | 23,552 |
| Apr 15, 2026 | 24.60 | 25.40 | 21.40 | 22.20 | 22.20 | -6.72% | 11,209 |
| Apr 14, 2026 | 24.80 | 26.20 | 22.80 | 23.80 | 23.80 | -3.25% | 24,270 |
| Apr 13, 2026 | 24.80 | 26.40 | 23.20 | 24.60 | 24.60 | - | 5,891 |
| Apr 10, 2026 | 28.80 | 31.40 | 24.60 | 24.60 | 24.60 | -13.99% | 16,423 |
| Apr 9, 2026 | 28.50 | 33.00 | 25.80 | 28.60 | 28.60 | -0.69% | 11,831 |
| Apr 8, 2026 | 31.00 | 32.50 | 26.08 | 28.80 | 28.80 | -10.00% | 11,567 |
| Apr 7, 2026 | 32.40 | 34.99 | 27.16 | 32.00 | 32.00 | -6.43% | 22,871 |
| Apr 6, 2026 | 28.60 | 36.56 | 23.60 | 34.20 | 34.20 | 26.67% | 22,037 |
| Apr 2, 2026 | 28.00 | 29.60 | 26.70 | 27.00 | 27.00 | -5.59% | 11,157 |
| Apr 1, 2026 | 28.60 | 31.84 | 26.96 | 28.60 | 28.60 | -1.38% | 9,130 |
| Mar 31, 2026 | 30.40 | 31.20 | 27.00 | 29.00 | 29.00 | -3.33% | 12,687 |
| Mar 30, 2026 | 31.40 | 33.40 | 29.20 | 30.00 | 30.00 | -3.22% | 10,654 |
| Mar 27, 2026 | 29.20 | 33.20 | 29.20 | 31.00 | 31.00 | -0.01% | 8,195 |
| Mar 26, 2026 | 25.40 | 31.80 | 25.00 | 31.00 | 31.00 | 22.05% | 18,958 |
| Mar 25, 2026 | 25.40 | 26.80 | 24.80 | 25.40 | 25.40 | - | 4,753 |
| Mar 24, 2026 | 24.80 | 28.20 | 24.60 | 25.40 | 25.40 | 0.79% | 4,672 |
| Mar 23, 2026 | 25.20 | 27.00 | 25.01 | 25.20 | 25.20 | -0.79% | 5,897 |
| Mar 20, 2026 | 25.20 | 26.65 | 24.20 | 25.40 | 25.40 | 0.79% | 5,346 |
| Mar 19, 2026 | 27.00 | 29.00 | 25.20 | 25.20 | 25.20 | - | 3,174 |
| Mar 18, 2026 | 25.80 | 28.40 | 25.20 | 25.20 | 25.20 | -2.33% | 4,122 |
| Mar 17, 2026 | 25.00 | 26.46 | 25.00 | 25.80 | 25.80 | 1.57% | 1,331 |