LegalZoom.com Inc (LZ) Historical Stock Data
11.05 ↓0.90 (-7.53%)
As of May 16, 2022, 2:06pm EST.
Historical Data
In the past 30 trading days, LZ is down -0.45% a day on average. There have been 15 days where LegalZoom.com Inc closed green and 15 days where LZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 11.85 | 11.95 | ↑$0.10 (0.84%) | 11.16 | 12.46 | 1.35M |
| 2022-05-12 | 10.69 | 11.28 | ↑$0.59 (5.52%) | 10.62 | 11.74 | 1.96M |
| 2022-05-11 | 11.91 | 10.91 | ↓$1.00 (-8.40%) | 10.81 | 12.15 | 1.61M |
| 2022-05-10 | 13.84 | 12.08 | ↓$1.76 (-12.72%) | 11.89 | 13.89 | 1.78M |
| 2022-05-09 | 13.71 | 13.51 | ↓$0.20 (-1.46%) | 13.09 | 13.91 | 1.42M |
| 2022-05-06 | 14.91 | 14.05 | ↓$0.86 (-5.77%) | 13.98 | 15.23 | 895.02K |
| 2022-05-05 | 15.27 | 15.06 | ↓$0.21 (-1.38%) | 14.72 | 15.37 | 0.91M |
| 2022-05-04 | 14.81 | 15.45 | ↑$0.64 (4.32%) | 14.05 | 15.52 | 770.05K |
| 2022-05-03 | 14.71 | 14.77 | ↑$0.06 (0.41%) | 14.60 | 15.01 | 583.51K |
| 2022-05-02 | 14.35 | 14.74 | ↑$0.39 (2.72%) | 14.03 | 14.84 | 569.39K |
| 2022-04-29 | 14.89 | 14.35 | ↓$0.54 (-3.63%) | 14.28 | 15.19 | 532.68K |
| 2022-04-28 | 14.73 | 14.95 | ↑$0.22 (1.49%) | 14.55 | 15.21 | 806.95K |
| 2022-04-27 | 14.00 | 14.55 | ↑$0.55 (3.93%) | 13.86 | 14.61 | 637.75K |
| 2022-04-26 | 14.70 | 14.05 | ↓$0.65 (-4.42%) | 13.99 | 14.97 | 796.42K |
| 2022-04-25 | 14.16 | 14.71 | ↑$0.55 (3.88%) | 13.79 | 14.77 | 864.72K |
| 2022-04-22 | 14.76 | 14.29 | ↓$0.47 (-3.18%) | 14.23 | 14.92 | 0.93M |
| 2022-04-21 | 15.25 | 14.88 | ↓$0.37 (-2.43%) | 14.76 | 15.42 | 688.78K |
| 2022-04-20 | 15.73 | 15.10 | ↓$0.63 (-4.01%) | 15.00 | 16.19 | 1.11M |
| 2022-04-19 | 14.34 | 15.35 | ↑$1.01 (7.04%) | 14.14 | 15.39 | 0.96M |
| 2022-04-18 | 14.97 | 14.44 | ↓$0.53 (-3.54%) | 14.40 | 15.34 | 1.01M |
| 2022-04-14 | 15.02 | 15.22 | ↑$0.20 (1.33%) | 14.88 | 15.49 | 1.04M |
| 2022-04-13 | 14.17 | 14.98 | ↑$0.81 (5.72%) | 13.86 | 15.05 | 1.04M |
| 2022-04-12 | 13.49 | 13.95 | ↑$0.46 (3.41%) | 13.49 | 14.25 | 1.02M |
| 2022-04-11 | 13.17 | 13.34 | ↑$0.17 (1.29%) | 13.07 | 13.50 | 1.05M |
| 2022-04-08 | 13.48 | 13.34 | ↓$0.14 (-1.04%) | 13.21 | 13.72 | 803.28K |
| 2022-04-07 | 13.31 | 13.57 | ↑$0.26 (1.95%) | 13.21 | 13.70 | 864.62K |
| 2022-04-06 | 13.93 | 13.43 | ↓$0.50 (-3.59%) | 13.39 | 14.01 | 0.90M |
| 2022-04-05 | 14.57 | 14.09 | ↓$0.48 (-3.29%) | 13.99 | 14.72 | 593.07K |
| 2022-04-04 | 14.18 | 14.55 | ↑$0.37 (2.61%) | 14.05 | 14.75 | 719.25K |
| 2022-04-01 | 14.27 | 14.13 | ↓$0.14 (-0.98%) | 13.99 | 14.53 | 1.03M |
Create an account or log in to view more rows.
$LZ oversold! Buy the dip
$LZ has just been halted from trading due to volatility.
$LZ bull flag
breakout!
$LZ taking off soon
$LZ whelp. you win this round. goodluck
$LZ It's happening!
$LZ I’ll be buying more if this dips!