LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
1.110
0.00 (0.00%)
At close: Apr 16, 2026, 4:00 PM EDT
1.090
-0.020 (-1.80%)
After-hours: Apr 16, 2026, 4:00 PM EDT
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.14 | 1.25 | 1.10 | 1.10 | - | -0.90% | 457,532 |
| Apr 15, 2026 | 1.23 | 1.27 | 1.07 | 1.11 | 1.11 | -6.72% | 220,978 |
| Apr 14, 2026 | 1.24 | 1.31 | 1.14 | 1.19 | 1.19 | -3.25% | 483,969 |
| Apr 13, 2026 | 1.24 | 1.32 | 1.16 | 1.23 | 1.23 | - | 117,650 |
| Apr 10, 2026 | 1.44 | 1.57 | 1.23 | 1.23 | 1.23 | -13.99% | 327,928 |
| Apr 9, 2026 | 1.43 | 1.65 | 1.29 | 1.43 | 1.43 | -0.69% | 236,454 |
| Apr 8, 2026 | 1.55 | 1.63 | 1.30 | 1.44 | 1.44 | -10.00% | 231,359 |
| Apr 7, 2026 | 1.62 | 1.75 | 1.36 | 1.60 | 1.60 | -6.43% | 457,439 |
| Apr 6, 2026 | 1.43 | 1.83 | 1.18 | 1.71 | 1.71 | 26.67% | 440,750 |
| Apr 2, 2026 | 1.40 | 1.48 | 1.34 | 1.35 | 1.35 | -5.59% | 223,148 |
| Apr 1, 2026 | 1.43 | 1.59 | 1.35 | 1.43 | 1.43 | -1.38% | 182,619 |
| Mar 31, 2026 | 1.52 | 1.56 | 1.35 | 1.45 | 1.45 | -3.33% | 253,748 |
| Mar 30, 2026 | 1.57 | 1.67 | 1.46 | 1.50 | 1.50 | -3.23% | 213,081 |
| Mar 27, 2026 | 1.46 | 1.66 | 1.46 | 1.55 | 1.55 | - | 163,914 |
| Mar 26, 2026 | 1.27 | 1.59 | 1.25 | 1.55 | 1.55 | 22.05% | 379,166 |
| Mar 25, 2026 | 1.27 | 1.34 | 1.24 | 1.27 | 1.27 | - | 95,061 |
| Mar 24, 2026 | 1.24 | 1.41 | 1.23 | 1.27 | 1.27 | 0.79% | 93,457 |
| Mar 23, 2026 | 1.26 | 1.35 | 1.25 | 1.26 | 1.26 | -0.79% | 117,944 |
| Mar 20, 2026 | 1.26 | 1.33 | 1.21 | 1.27 | 1.27 | 0.79% | 106,926 |
| Mar 19, 2026 | 1.35 | 1.45 | 1.26 | 1.26 | 1.26 | - | 63,489 |
| Mar 18, 2026 | 1.29 | 1.42 | 1.26 | 1.26 | 1.26 | -2.33% | 82,455 |
| Mar 17, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 26,621 |
| Mar 16, 2026 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -2.76% | 39,415 |
| Mar 13, 2026 | 1.31 | 1.33 | 1.26 | 1.31 | 1.31 | 2.03% | 52,554 |
| Mar 12, 2026 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 42,392 |
| Mar 11, 2026 | 1.23 | 1.38 | 1.23 | 1.30 | 1.30 | 3.83% | 80,087 |
| Mar 10, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -6.57% | 45,550 |
| Mar 9, 2026 | 1.26 | 1.35 | 1.25 | 1.34 | 1.34 | 4.69% | 60,059 |
| Mar 6, 2026 | 1.22 | 1.34 | 1.20 | 1.28 | 1.28 | 2.40% | 22,208 |
| Mar 5, 2026 | 1.18 | 1.40 | 1.18 | 1.25 | 1.25 | -3.10% | 29,519 |
| Mar 4, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 33,501 |
| Mar 3, 2026 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 13,370 |
| Mar 2, 2026 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 31,249 |
| Feb 27, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 84,496 |
| Feb 26, 2026 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 71,533 |
| Feb 25, 2026 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | 1.89% | 100,608 |
| Feb 24, 2026 | 1.11 | 1.19 | 1.10 | 1.11 | 1.11 | 0.82% | 15,024 |
| Feb 23, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 3,113 |
| Feb 20, 2026 | 1.13 | 1.19 | 1.10 | 1.14 | 1.14 | - | 7,888 |
| Feb 19, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 3,172 |
| Feb 18, 2026 | 1.17 | 1.22 | 1.13 | 1.15 | 1.15 | -1.71% | 16,863 |
| Feb 17, 2026 | 1.12 | 1.24 | 1.12 | 1.17 | 1.17 | 4.46% | 16,148 |
| Feb 13, 2026 | 1.14 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 6,472 |
| Feb 12, 2026 | 1.21 | 1.28 | 1.16 | 1.16 | 1.16 | -7.94% | 36,536 |
| Feb 11, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 47,480 |
| Feb 10, 2026 | 1.30 | 1.37 | 1.27 | 1.30 | 1.30 | -2.99% | 97,903 |
| Feb 9, 2026 | 1.20 | 1.36 | 1.20 | 1.34 | 1.34 | 9.84% | 255,939 |
| Feb 6, 2026 | 1.21 | 1.40 | 1.14 | 1.22 | 1.22 | 8.93% | 508,520 |
| Feb 5, 2026 | 1.21 | 1.33 | 1.07 | 1.12 | 1.12 | -5.88% | 510,195 |
| Feb 4, 2026 | 1.34 | 1.37 | 1.18 | 1.19 | 1.19 | -11.85% | 509,730 |