LegalZoom.com Inc (LZ) Historical Stock Data
7.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LZ is down -0.24% a day on average. There have been 16 days where LegalZoom.com Inc closed green and 14 days where LZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 7.79 | 7.83 | ↑$0.04 (0.51%) | 7.71 | 7.86 | 543.90K |
| 2024-12-23 | 7.76 | 7.77 | ↑$0.01 (0.13%) | 7.66 | 7.80 | 896.57K |
| 2024-12-20 | 7.61 | 7.76 | ↑$0.15 (1.97%) | 7.61 | 7.82 | 2.76M |
| 2024-12-19 | 7.76 | 7.75 | ↓$0.01 (-0.13%) | 7.45 | 7.84 | 1.87M |
| 2024-12-18 | 8.18 | 7.68 | ↓$0.50 (-6.11%) | 7.61 | 8.23 | 2.19M |
| 2024-12-17 | 8.03 | 8.17 | ↑$0.14 (1.74%) | 7.85 | 8.18 | 1.37M |
| 2024-12-16 | 8.00 | 8.12 | ↑$0.12 (1.50%) | 7.90 | 8.19 | 1.57M |
| 2024-12-13 | 8.28 | 8.07 | ↓$0.21 (-2.54%) | 8.01 | 8.28 | 1.17M |
| 2024-12-12 | 8.42 | 8.28 | ↓$0.14 (-1.66%) | 8.25 | 8.47 | 864.43K |
| 2024-12-11 | 8.21 | 8.47 | ↑$0.26 (3.17%) | 8.09 | 8.52 | 1.15M |
| 2024-12-10 | 8.18 | 8.11 | ↓$0.07 (-0.86%) | 8.04 | 8.23 | 0.92M |
| 2024-12-09 | 8.23 | 8.17 | ↓$0.06 (-0.73%) | 8.08 | 8.33 | 1.03M |
| 2024-12-06 | 8.11 | 8.20 | ↑$0.09 (1.11%) | 8.10 | 8.32 | 787.07K |
| 2024-12-05 | 8.17 | 8.05 | ↓$0.12 (-1.47%) | 7.98 | 8.21 | 661.61K |
| 2024-12-04 | 8.02 | 8.20 | ↑$0.18 (2.24%) | 7.97 | 8.23 | 0.91M |
| 2024-12-03 | 7.96 | 7.96 | ↑$0.00 (0.00%) | 7.82 | 8.02 | 877.76K |
| 2024-12-02 | 7.96 | 7.98 | ↑$0.02 (0.25%) | 7.69 | 7.98 | 0.99M |
| 2024-11-29 | 7.92 | 7.93 | ↑$0.01 (0.13%) | 7.90 | 8.00 | 447.46K |
| 2024-11-27 | 7.95 | 7.94 | ↓$0.01 (-0.13%) | 7.86 | 8.05 | 1.10M |
| 2024-11-26 | 7.90 | 7.94 | ↑$0.04 (0.51%) | 7.85 | 7.97 | 2.14M |
| 2024-11-25 | 7.93 | 7.91 | ↓$0.02 (-0.25%) | 7.86 | 8.14 | 2.16M |
| 2024-11-22 | 7.84 | 7.83 | ↓$0.01 (-0.13%) | 7.77 | 7.90 | 879.67K |
| 2024-11-21 | 7.65 | 7.76 | ↑$0.11 (1.44%) | 7.59 | 7.83 | 1.15M |
| 2024-11-20 | 7.57 | 7.63 | ↑$0.06 (0.79%) | 7.49 | 7.73 | 1.12M |
| 2024-11-19 | 7.52 | 7.54 | ↑$0.02 (0.27%) | 7.44 | 7.63 | 1.33M |
| 2024-11-18 | 7.82 | 7.73 | ↓$0.09 (-1.15%) | 7.72 | 8.00 | 1.49M |
| 2024-11-15 | 7.97 | 7.73 | ↓$0.24 (-3.01%) | 7.57 | 7.98 | 1.19M |
| 2024-11-14 | 8.20 | 7.99 | ↓$0.21 (-2.56%) | 7.98 | 8.21 | 1.43M |
| 2024-11-13 | 8.42 | 8.20 | ↓$0.22 (-2.61%) | 8.17 | 8.49 | 1.62M |
| 2024-11-12 | 8.39 | 8.42 | ↑$0.03 (0.36%) | 8.34 | 8.52 | 1.26M |
Create an account or log in to view more rows.
$LZ I love this stonk!
$LZ FYI - leaning bullish
$LZ Bears always win...
Bulls have to be forever bagholders....
$LZ LFFGG
$LZ Like if the Hedgies are fucked
$LZ Bears get cremated today
$LZ nearing a decent swing entry point
$LZ Fuk the 1% even though i feel like the 1%
$LZ wow! I sold too early
$LZ futs ripping