Skip to main content

Legalzoom.com Inc (NQ: LZ )

13.34 +0.07 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.87 11.28 10.85 11.19 2,898,588 +0.32(+2.94%)
May 30, 2023 10.98 11.05 10.74 10.87 691,198 +0.06(+0.56%)
May 26, 2023 10.79 11.18 10.79 10.81 675,771 +0.08(+0.75%)
May 25, 2023 10.86 10.88 10.52 10.73 1,044,146 -0.13(-1.20%)
May 24, 2023 10.60 10.95 10.44 10.86 1,279,364 +0.15(+1.40%)
May 23, 2023 10.68 11.03 10.61 10.71 2,031,069 -0.04(-0.37%)
May 22, 2023 10.65 10.95 10.38 10.75 2,792,922 -0.24(-2.18%)
May 19, 2023 11.68 11.68 10.95 10.99 1,434,861 -0.61(-5.26%)
May 18, 2023 11.02 11.66 10.88 11.60 1,579,497 +0.52(+4.69%)
May 17, 2023 10.68 11.27 10.43 11.08 2,701,896 +0.38(+3.55%)
May 16, 2023 10.61 10.75 10.48 10.70 957,298 +0.05(+0.47%)
May 15, 2023 10.35 10.85 10.35 10.65 1,426,203 +0.30(+2.90%)
May 12, 2023 10.33 10.53 10.26 10.35 1,134,999 +0.10(+0.98%)
May 11, 2023 10.41 10.73 9.890 10.25 1,708,706 -0.16(-1.54%)
May 10, 2023 9.750 10.74 9.683 10.41 6,587,523 +2.08(+24.97%)
May 09, 2023 7.910 8.430 7.875 8.330 1,796,753 +0.33(+4.13%)
May 08, 2023 7.840 8.030 7.785 8.000 964,193 +0.16(+2.04%)
May 05, 2023 7.620 7.860 7.430 7.840 968,522 +0.37(+4.95%)
May 04, 2023 7.680 7.740 7.050 7.470 1,925,650 -0.29(-3.74%)
May 03, 2023 8.540 8.660 6.890 7.760 3,254,819 -0.78(-9.13%)
May 02, 2023 9.480 9.480 8.530 8.540 1,555,531 -0.96(-10.11%)
May 01, 2023 9.320 9.530 9.170 9.500 786,941 +0.12(+1.28%)
Apr 28, 2023 9.300 9.590 9.140 9.380 331,262 +0.05(+0.54%)
Apr 27, 2023 9.330 9.505 9.290 9.330 364,826 +0.08(+0.86%)
Apr 26, 2023 9.320 9.490 9.210 9.250 425,147 -0.06(-0.64%)
Apr 25, 2023 9.770 9.770 9.255 9.310 647,551 -0.57(-5.77%)
Apr 24, 2023 10.09 10.13 9.740 9.880 491,843 -0.21(-2.13%)
Apr 21, 2023 9.920 10.28 9.900 10.10 1,088,386 +0.17(+1.66%)
Apr 20, 2023 9.660 10.11 9.660 9.930 625,130 +0.04(+0.46%)
Apr 19, 2023 9.980 10.10 9.750 9.885 959,883 -0.22(-2.23%)
Apr 18, 2023 10.18 10.52 9.980 10.11 1,364,498 +0.87(+9.36%)
Apr 17, 2023 9.250 9.330 9.150 9.245 352,328 +0.06(+0.71%)
Apr 14, 2023 9.260 9.330 9.060 9.180 319,145 -0.16(-1.71%)
Apr 13, 2023 9.130 9.415 9.090 9.340 340,042 +0.26(+2.86%)
Apr 12, 2023 9.310 9.419 9.060 9.080 355,479 -0.11(-1.20%)
Apr 11, 2023 9.320 9.450 9.145 9.190 636,308 -0.13(-1.45%)
Apr 10, 2023 8.940 9.350 8.908 9.325 519,212 +0.24(+2.70%)
Apr 06, 2023 8.960 9.100 8.820 9.080 425,615 +0.04(+0.44%)
Apr 05, 2023 9.240 9.240 8.920 9.040 417,757 -0.29(-3.11%)
Apr 04, 2023 9.020 9.330 8.940 9.330 432,721 +0.30(+3.32%)
Apr 03, 2023 9.270 9.380 8.985 9.030 754,395 -0.35(-3.73%)
Mar 31, 2023 8.990 9.529 8.990 9.380 829,227 +0.49(+5.51%)
Mar 30, 2023 9.000 9.069 8.875 8.890 444,570 -0.02(-0.22%)
Mar 29, 2023 8.970 9.040 8.850 8.910 410,096 +0.03(+0.34%)
Mar 28, 2023 8.800 8.940 8.730 8.880 465,247 +0.01(+0.11%)
Mar 27, 2023 9.000 9.030 8.810 8.870 411,678 -0.08(-0.89%)
Mar 24, 2023 8.720 8.980 8.660 8.950 530,501 +0.23(+2.64%)
Mar 23, 2023 8.770 9.005 8.645 8.720 536,674 +0.01(+0.11%)
Mar 22, 2023 8.790 9.000 8.640 8.710 695,030 -0.08(-0.91%)
Mar 21, 2023 8.500 8.850 8.470 8.790 903,926 +0.41(+4.89%)
Mar 20, 2023 8.330 8.595 8.230 8.380 663,737 -0.01(-0.12%)
Mar 17, 2023 8.780 8.875 8.370 8.390 829,922 -0.44(-4.98%)
Mar 16, 2023 8.800 9.040 8.760 8.830 779,870 -0.03(-0.34%)
Mar 15, 2023 8.720 9.070 8.700 8.860 1,286,673 -0.06(-0.67%)
Mar 14, 2023 8.850 8.945 8.610 8.920 815,499 +0.35(+4.08%)
Mar 13, 2023 8.220 8.825 8.130 8.570 766,905 +0.22(+2.63%)
Mar 10, 2023 8.460 8.555 8.250 8.350 805,926 -0.12(-1.42%)
Mar 09, 2023 8.920 9.120 8.470 8.470 1,062,349 -0.47(-5.26%)
Mar 08, 2023 8.620 8.980 8.550 8.940 924,846 +0.31(+3.59%)
Mar 07, 2023 8.510 8.800 8.400 8.630 595,113 +0.16(+1.89%)
Mar 06, 2023 8.620 8.780 8.435 8.470 774,685 -0.10(-1.17%)
Mar 03, 2023 8.490 8.590 8.265 8.570 759,284 +0.05(+0.59%)
Mar 02, 2023 8.060 8.610 7.880 8.520 1,160,531 +0.36(+4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.