LegalZoom.com Inc (LZ) Historical Stock Data
7.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LZ is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 8.51 | 8.39 | ↓$0.12 (-1.41%) | 8.37 | 8.70 | 1.71M |
| 2024-11-08 | 8.58 | 8.49 | ↓$0.09 (-1.05%) | 8.43 | 8.75 | 1.76M |
| 2024-11-07 | 9.12 | 9.22 | ↑$0.10 (1.10%) | 8.40 | 9.31 | 2.74M |
| 2024-11-06 | 7.90 | 8.15 | ↑$0.25 (3.16%) | 7.79 | 8.17 | 2.31M |
| 2024-11-05 | 7.11 | 7.56 | ↑$0.45 (6.33%) | 7.11 | 7.56 | 1.18M |
| 2024-11-04 | 7.19 | 7.15 | ↓$0.04 (-0.56%) | 7.06 | 7.23 | 1.11M |
| 2024-11-01 | 7.23 | 7.25 | ↑$0.02 (0.28%) | 7.21 | 7.41 | 1.22M |
| 2024-10-31 | 7.23 | 7.18 | ↓$0.05 (-0.69%) | 7.13 | 7.30 | 0.96M |
| 2024-10-30 | 7.17 | 7.24 | ↑$0.07 (0.98%) | 7.17 | 7.38 | 715.76K |
| 2024-10-29 | 7.06 | 7.19 | ↑$0.13 (1.84%) | 7.02 | 7.21 | 832.20K |
| 2024-10-28 | 7.01 | 7.11 | ↑$0.10 (1.43%) | 6.96 | 7.14 | 893.92K |
| 2024-10-25 | 7.04 | 6.91 | ↓$0.13 (-1.85%) | 6.90 | 7.09 | 649.08K |
| 2024-10-24 | 6.94 | 6.99 | ↑$0.05 (0.72%) | 6.91 | 7.12 | 726.66K |
| 2024-10-23 | 6.88 | 6.92 | ↑$0.04 (0.58%) | 6.83 | 6.96 | 679.10K |
| 2024-10-22 | 6.93 | 6.90 | ↓$0.03 (-0.43%) | 6.78 | 6.97 | 816.50K |
| 2024-10-21 | 6.98 | 6.91 | ↓$0.07 (-1.00%) | 6.86 | 7.01 | 623.53K |
| 2024-10-18 | 6.92 | 6.98 | ↑$0.06 (0.87%) | 6.90 | 7.04 | 1.10M |
| 2024-10-17 | 6.87 | 6.89 | ↑$0.02 (0.29%) | 6.77 | 6.90 | 508.41K |
| 2024-10-16 | 6.80 | 6.86 | ↑$0.06 (0.88%) | 6.77 | 6.89 | 0.91M |
| 2024-10-15 | 6.63 | 6.79 | ↑$0.16 (2.41%) | 6.60 | 6.80 | 716.25K |
| 2024-10-14 | 6.71 | 6.62 | ↓$0.09 (-1.34%) | 6.61 | 6.73 | 748.87K |
| 2024-10-11 | 6.50 | 6.68 | ↑$0.18 (2.77%) | 6.50 | 6.71 | 638.17K |
| 2024-10-10 | 6.40 | 6.50 | ↑$0.10 (1.56%) | 6.33 | 6.50 | 746.74K |
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