LegalZoom.com Inc (LZ) Historical Stock Data
9.03 ↑0.07 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LZ is up 0.01% a day on average. There have been 18 days where LegalZoom.com Inc closed green and 12 days where LZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.96 | 9.03 | ↑$0.07 (0.78%) | 8.59 | 9.11 | 3.94M |
| 2025-05-08 | 8.61 | 8.96 | ↑$0.35 (4.07%) | 8.52 | 9.50 | 6.16M |
| 2025-05-07 | 7.33 | 7.25 | ↓$0.08 (-1.09%) | 7.13 | 7.35 | 2.55M |
| 2025-05-06 | 7.26 | 7.27 | ↑$0.01 (0.14%) | 7.16 | 7.34 | 1.60M |
| 2025-05-05 | 7.34 | 7.35 | ↑$0.01 (0.20%) | 7.27 | 7.45 | 1.91M |
| 2025-05-02 | 7.37 | 7.38 | ↑$0.01 (0.20%) | 7.19 | 7.45 | 2.87M |
| 2025-05-01 | 7.31 | 7.31 | ↑$0.00 (0.00%) | 7.25 | 7.40 | 1.44M |
| 2025-04-30 | 7.26 | 7.32 | ↑$0.06 (0.83%) | 7.14 | 7.36 | 1.47M |
| 2025-04-29 | 7.19 | 7.41 | ↑$0.22 (3.06%) | 7.19 | 7.45 | 1.23M |
| 2025-04-28 | 7.13 | 7.21 | ↑$0.08 (1.12%) | 7.07 | 7.22 | 1.14M |
| 2025-04-25 | 6.99 | 7.11 | ↑$0.12 (1.72%) | 6.99 | 7.12 | 1.11M |
| 2025-04-24 | 6.89 | 7.03 | ↑$0.14 (2.03%) | 6.86 | 7.06 | 1.20M |
| 2025-04-23 | 6.98 | 6.87 | ↓$0.11 (-1.58%) | 6.80 | 7.18 | 1.96M |
| 2025-04-22 | 6.71 | 6.77 | ↑$0.06 (0.89%) | 6.63 | 6.86 | 1.58M |
| 2025-04-21 | 6.83 | 6.61 | ↓$0.22 (-3.22%) | 6.47 | 6.86 | 2.06M |
| 2025-04-17 | 7.04 | 6.94 | ↓$0.10 (-1.42%) | 6.83 | 7.06 | 2.56M |
| 2025-04-16 | 6.99 | 7.07 | ↑$0.08 (1.14%) | 6.96 | 7.20 | 1.77M |
| 2025-04-15 | 7.08 | 7.09 | ↑$0.01 (0.14%) | 7.04 | 7.28 | 2.71M |
| 2025-04-14 | 7.31 | 7.09 | ↓$0.22 (-3.01%) | 6.87 | 7.51 | 1.91M |
| 2025-04-11 | 7.30 | 7.13 | ↓$0.17 (-2.33%) | 6.83 | 7.32 | 2.28M |
| 2025-04-10 | 7.70 | 7.32 | ↓$0.38 (-4.94%) | 7.26 | 7.73 | 3.50M |
| 2025-04-09 | 7.25 | 7.91 | ↑$0.66 (9.10%) | 7.15 | 8.03 | 3.15M |
| 2025-04-08 | 7.82 | 7.31 | ↓$0.51 (-6.52%) | 7.15 | 7.82 | 2.41M |
| 2025-04-07 | 7.46 | 7.49 | ↑$0.03 (0.40%) | 7.12 | 7.98 | 2.74M |
| 2025-04-04 | 7.98 | 7.84 | ↓$0.14 (-1.75%) | 7.65 | 8.21 | 2.69M |
| 2025-04-03 | 8.34 | 8.23 | ↓$0.11 (-1.32%) | 8.16 | 8.46 | 2.23M |
| 2025-04-02 | 8.53 | 8.87 | ↑$0.34 (3.99%) | 8.51 | 8.90 | 1.71M |
| 2025-04-01 | 8.51 | 8.72 | ↑$0.21 (2.47%) | 8.42 | 8.73 | 1.67M |
| 2025-03-31 | 8.67 | 8.61 | ↓$0.06 (-0.69%) | 8.50 | 8.70 | 1.63M |
| 2025-03-28 | 9.20 | 8.81 | ↓$0.39 (-4.24%) | 8.75 | 9.36 | 1.58M |
Create an account or log in to view more rows.
$LZ hows short doing? Keep short pls
we need your money.
$LZ Buying again tomorrow.
$LZ i need more
$LZ what caused the sell off in an otherwise good tech market today?
$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