LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
1.360
+0.110 (8.80%)
Jul 6, 2026, 4:00 PM EDT - Market closed
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.23 | 1.39 | 1.23 | 1.36 | 1.36 | 8.80% | 92,212 |
| Jul 2, 2026 | 1.25 | 1.34 | 1.23 | 1.25 | 1.25 | -1.57% | 29,181 |
| Jul 1, 2026 | 1.21 | 1.34 | 1.21 | 1.27 | 1.27 | 4.96% | 16,573 |
| Jun 30, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -4.72% | 32,862 |
| Jun 29, 2026 | 1.24 | 1.32 | 1.20 | 1.27 | 1.27 | 3.25% | 27,783 |
| 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 |
| Jun 4, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 75,223 |
| Jun 3, 2026 | 1.22 | 1.24 | 1.08 | 1.09 | 1.09 | -11.38% | 133,769 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | - | 100,813 |
| Jun 1, 2026 | 1.25 | 1.34 | 1.19 | 1.23 | 1.23 | -3.91% | 122,550 |
| May 29, 2026 | 1.27 | 1.32 | 1.19 | 1.28 | 1.28 | - | 84,570 |
| May 28, 2026 | 1.18 | 1.30 | 1.15 | 1.28 | 1.28 | 8.47% | 61,181 |
| May 27, 2026 | 1.18 | 1.25 | 1.18 | 1.18 | 1.18 | -2.48% | 47,715 |
| May 26, 2026 | 1.20 | 1.30 | 1.10 | 1.21 | 1.21 | -12.95% | 123,260 |
| May 22, 2026 | 1.26 | 1.45 | 1.18 | 1.39 | 1.39 | 6.92% | 239,101 |
| 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 |