LegalZoom.com Inc (LZ) Historical Stock Data
10.07 ↑0.15 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LZ is down -0.44% a day on average. There have been 17 days where LegalZoom.com Inc closed green and 13 days where LZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 9.98 | 10.07 | ↑$0.09 (0.90%) | 9.92 | 10.21 | 1.87M |
| 2025-12-11 | 9.87 | 9.92 | ↑$0.05 (0.51%) | 9.83 | 10.00 | 1.49M |
| 2025-12-10 | 9.64 | 9.83 | ↑$0.19 (1.97%) | 9.59 | 10.03 | 1.91M |
| 2025-12-09 | 9.46 | 9.64 | ↑$0.18 (1.90%) | 9.46 | 9.90 | 2.73M |
| 2025-12-08 | 9.38 | 9.54 | ↑$0.16 (1.71%) | 9.28 | 9.54 | 1.37M |
| 2025-12-05 | 9.41 | 9.38 | ↓$0.03 (-0.32%) | 9.33 | 9.52 | 1.27M |
| 2025-12-04 | 9.55 | 9.45 | ↓$0.10 (-1.05%) | 9.41 | 9.64 | 2.14M |
| 2025-12-03 | 9.20 | 9.50 | ↑$0.30 (3.26%) | 9.18 | 9.51 | 1.52M |
| 2025-12-02 | 9.23 | 9.16 | ↓$0.07 (-0.76%) | 9.15 | 9.33 | 1.52M |
| 2025-12-01 | 9.28 | 9.14 | ↓$0.14 (-1.51%) | 9.10 | 9.36 | 1.27M |
| 2025-11-28 | 9.30 | 9.33 | ↑$0.03 (0.32%) | 9.28 | 9.39 | 530.56K |
| 2025-11-26 | 9.30 | 9.31 | ↑$0.01 (0.11%) | 9.27 | 9.40 | 1.14M |
| 2025-11-25 | 9.32 | 9.34 | ↑$0.02 (0.21%) | 9.14 | 9.44 | 1.27M |
| 2025-11-24 | 9.27 | 9.18 | ↓$0.09 (-0.97%) | 9.14 | 9.36 | 2.83M |
| 2025-11-21 | 8.95 | 9.10 | ↑$0.15 (1.68%) | 8.89 | 9.25 | 1.90M |
| 2025-11-20 | 9.30 | 9.02 | ↓$0.28 (-3.01%) | 8.97 | 9.33 | 2.61M |
| 2025-11-19 | 9.43 | 9.13 | ↓$0.30 (-3.18%) | 9.01 | 9.43 | 1.62M |
| 2025-11-18 | 9.63 | 9.41 | ↓$0.22 (-2.28%) | 9.41 | 9.73 | 2.16M |
| 2025-11-17 | 9.94 | 9.72 | ↓$0.22 (-2.21%) | 9.65 | 10.02 | 1.90M |
| 2025-11-14 | 9.84 | 10.01 | ↑$0.17 (1.73%) | 9.77 | 10.10 | 2.04M |
| 2025-11-13 | 10.21 | 9.97 | ↓$0.24 (-2.35%) | 9.89 | 10.32 | 1.96M |
| 2025-11-12 | 10.14 | 10.27 | ↑$0.13 (1.28%) | 10.10 | 10.33 | 1.83M |
| 2025-11-11 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 9.99 | 10.31 | 2.83M |
| 2025-11-10 | 10.03 | 10.17 | ↑$0.14 (1.40%) | 9.81 | 10.27 | 3.33M |
| 2025-11-07 | 10.76 | 10.10 | ↓$0.66 (-6.13%) | 9.75 | 10.88 | 3.21M |
| 2025-11-06 | 12.13 | 10.93 | ↓$1.20 (-9.89%) | 10.48 | 12.40 | 6.80M |
| 2025-11-05 | 9.97 | 10.18 | ↑$0.21 (2.06%) | 9.84 | 10.18 | 2.76M |
| 2025-11-04 | 9.93 | 9.92 | ↓$0.01 (-0.10%) | 9.84 | 10.02 | 2.17M |
| 2025-11-03 | 9.97 | 10.09 | ↑$0.12 (1.20%) | 9.83 | 10.14 | 1.86M |
| 2025-10-31 | 9.93 | 9.97 | ↑$0.04 (0.40%) | 9.90 | 10.06 | 2.04M |
Create an account or log in to view more rows.
$LZ dont be a POS today
$LZ Exciting times ahead people.
$LZ Growth/Value
$LZ lol who sold
$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