LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
1.159
-0.021 (-1.75%)
Aug 17, 2026, 11:00 AM EDT - Market open
LZ Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | - | - | 10,030 |
| Aug 14, 2026 | 1.23 | 1.28 | 1.16 | 1.18 | 1.18 | -2.48% | 112,971 |
| Aug 13, 2026 | 1.21 | 1.30 | 1.17 | 1.21 | 1.21 | - | 150,376 |
| Aug 12, 2026 | 1.18 | 1.30 | 1.14 | 1.21 | 1.21 | -0.82% | 201,628 |
| Aug 11, 2026 | 1.18 | 1.40 | 1.15 | 1.22 | 1.22 | -0.81% | 488,528 |
| Aug 10, 2026 | 1.19 | 2.16 | 1.07 | 1.23 | 1.23 | 2.50% | 11,540,163 |
| Aug 7, 2026 | 1.19 | 2.30 | 1.02 | 1.20 | 1.20 | 3.45% | 6,643,540 |
| Aug 6, 2026 | 1.19 | 1.27 | 1.16 | 1.16 | 1.16 | -5.69% | 30,670 |
| 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% | 30,356 |
| Aug 3, 2026 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 2.16% | 10,755 |
| Jul 31, 2026 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | 2.20% | 17,715 |
| Jul 30, 2026 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | -0.44% | 20,157 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.10 | 1.14 | 1.14 | -8.07% | 43,185 |
| 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% | 58,550 |
| Jul 24, 2026 | 1.29 | 1.32 | 1.20 | 1.20 | 1.20 | -8.40% | 44,431 |
| Jul 23, 2026 | 1.33 | 1.37 | 1.27 | 1.31 | 1.31 | -1.50% | 42,527 |
| 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 |
| Jun 25, 2026 | 1.31 | 1.36 | 1.27 | 1.28 | 1.28 | -2.29% | 50,700 |
| Jun 24, 2026 | 1.37 | 1.40 | 1.27 | 1.31 | 1.31 | -5.76% | 30,894 |
| Jun 23, 2026 | 1.28 | 1.43 | 1.25 | 1.39 | 1.39 | 5.30% | 83,504 |
| Jun 22, 2026 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | -2.22% | 34,309 |
| Jun 18, 2026 | 1.48 | 1.52 | 1.35 | 1.35 | 1.35 | -9.40% | 59,198 |
| Jun 17, 2026 | 1.49 | 1.55 | 1.43 | 1.49 | 1.49 | - | 38,273 |
| Jun 16, 2026 | 1.39 | 1.54 | 1.38 | 1.49 | 1.49 | 5.67% | 52,760 |
| Jun 15, 2026 | 1.39 | 1.48 | 1.37 | 1.41 | 1.41 | 0.71% | 95,467 |
| Jun 12, 2026 | 1.55 | 1.62 | 1.40 | 1.40 | 1.40 | -6.67% | 173,168 |
| Jun 11, 2026 | 1.49 | 1.54 | 1.45 | 1.50 | 1.50 | - | 62,506 |
| Jun 10, 2026 | 1.45 | 1.61 | 1.34 | 1.50 | 1.50 | 0.67% | 209,282 |
| Jun 9, 2026 | 1.60 | 1.75 | 1.28 | 1.49 | 1.49 | 17.32% | 1,722,596 |
| Jun 8, 2026 | 1.13 | 1.99 | 1.12 | 1.27 | 1.27 | 14.41% | 10,329,607 |
| Jun 5, 2026 | 1.12 | 1.14 | 1.03 | 1.11 | 1.11 | 0.91% | 90,809 |