LegalZoom.com Inc (LZ) Historical Stock Data
12.05 ↓0.11 (-0.90%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LZ is down -0.36% a day on average. There have been 12 days where LegalZoom.com Inc closed green and 18 days where LZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 12.30 | 12.05 | ↓$0.25 (-2.03%) | 11.94 | 12.30 | 1.25M |
| 2024-05-01 | 11.99 | 12.16 | ↑$0.17 (1.42%) | 11.90 | 12.43 | 1.08M |
| 2024-04-30 | 12.04 | 11.95 | ↓$0.09 (-0.75%) | 11.84 | 12.13 | 1.47M |
| 2024-04-29 | 12.55 | 12.17 | ↓$0.38 (-3.03%) | 12.06 | 12.55 | 0.96M |
| 2024-04-26 | 12.41 | 12.48 | ↑$0.07 (0.56%) | 12.26 | 12.50 | 1M |
| 2024-04-25 | 12.05 | 12.27 | ↑$0.22 (1.83%) | 12.01 | 12.34 | 1.02M |
| 2024-04-24 | 12.17 | 12.30 | ↑$0.13 (1.07%) | 12.11 | 12.37 | 0.97M |
| 2024-04-23 | 12.10 | 12.17 | ↑$0.07 (0.58%) | 12.08 | 12.48 | 1.17M |
| 2024-04-22 | 11.73 | 12.11 | ↑$0.38 (3.24%) | 11.64 | 12.16 | 1.41M |
| 2024-04-19 | 11.75 | 11.73 | ↓$0.02 (-0.17%) | 11.63 | 11.98 | 1.02M |
| 2024-04-18 | 12.01 | 11.81 | ↓$0.20 (-1.67%) | 11.70 | 12.09 | 1.02M |
| 2024-04-17 | 12.32 | 12.01 | ↓$0.31 (-2.52%) | 11.99 | 12.43 | 0.99M |
| 2024-04-16 | 12.31 | 12.21 | ↓$0.10 (-0.81%) | 12.15 | 12.34 | 785.74K |
| 2024-04-15 | 12.76 | 12.42 | ↓$0.34 (-2.66%) | 12.29 | 12.76 | 899.77K |
| 2024-04-12 | 12.81 | 12.69 | ↓$0.12 (-0.94%) | 12.59 | 12.85 | 0.91M |
| 2024-04-11 | 12.68 | 12.96 | ↑$0.28 (2.21%) | 12.64 | 12.98 | 888.20K |
| 2024-04-10 | 12.94 | 12.62 | ↓$0.32 (-2.47%) | 12.51 | 12.94 | 1.02M |
| 2024-04-09 | 13.31 | 13.11 | ↓$0.20 (-1.50%) | 13.09 | 13.36 | 696.77K |
| 2024-04-08 | 13.20 | 13.22 | ↑$0.02 (0.15%) | 13.03 | 13.32 | 831.43K |
| 2024-04-05 | 13.18 | 13.11 | ↓$0.07 (-0.53%) | 12.99 | 13.24 | 884.86K |
| 2024-04-04 | 13.25 | 13.15 | ↓$0.10 (-0.75%) | 13.10 | 13.42 | 0.93M |
| 2024-04-03 | 13.23 | 13.08 | ↓$0.15 (-1.13%) | 13.03 | 13.50 | 1.18M |
| 2024-04-02 | 13.15 | 13.38 | ↑$0.23 (1.75%) | 13.06 | 13.56 | 1.34M |
| 2024-04-01 | 13.40 | 13.41 | ↑$0.01 (0.07%) | 13.27 | 13.47 | 0.98M |
| 2024-03-28 | 13.31 | 13.34 | ↑$0.03 (0.23%) | 13.25 | 13.47 | 811.77K |
| 2024-03-27 | 13.19 | 13.27 | ↑$0.08 (0.61%) | 13.04 | 13.33 | 0.95M |
| 2024-03-26 | 13.15 | 13.01 | ↓$0.14 (-1.06%) | 12.98 | 13.20 | 1.16M |
| 2024-03-25 | 13.10 | 12.97 | ↓$0.13 (-0.99%) | 12.97 | 13.21 | 736.55K |
| 2024-03-22 | 13.32 | 13.15 | ↓$0.17 (-1.28%) | 13.10 | 13.39 | 854.44K |
| 2024-03-21 | 13.24 | 13.21 | ↓$0.03 (-0.23%) | 13.04 | 13.43 | 1.52M |
Create an account or log in to view more rows.
$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
$LZ Now I'm worried....
$LZ what a horse shit show!
$LZ buy and HODL
$LZ holy fuck
$LZ Was last two days consolidation??