Skip to main content

Legalzoom.com Inc (NQ: LZ )

13.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.79 11.84 11.46 11.53 1,756,877 -0.26(-2.21%)
Nov 29, 2023 11.98 12.07 11.76 11.79 1,190,829 +0.01(+0.08%)
Nov 28, 2023 11.65 11.85 11.60 11.78 1,107,287 +0.06(+0.51%)
Nov 27, 2023 11.81 11.98 11.71 11.72 1,142,449 -0.15(-1.26%)
Nov 24, 2023 11.46 11.87 11.46 11.87 812,549 +0.44(+3.85%)
Nov 22, 2023 11.48 11.53 11.37 11.43 847,591 +0.08(+0.70%)
Nov 21, 2023 11.33 11.41 11.16 11.35 1,611,339 -0.07(-0.61%)
Nov 20, 2023 11.16 11.54 11.16 11.42 1,488,886 +0.18(+1.60%)
Nov 17, 2023 11.20 11.43 11.20 11.24 1,351,866 +0.06(+0.54%)
Nov 16, 2023 11.17 11.36 11.13 11.18 1,178,241 -0.13(-1.15%)
Nov 15, 2023 11.26 11.59 11.23 11.31 1,878,097 +0.14(+1.25%)
Nov 14, 2023 11.24 11.29 11.00 11.17 2,647,702 +0.28(+2.57%)
Nov 13, 2023 10.81 10.99 10.69 10.89 1,755,316 +0.03(+0.28%)
Nov 10, 2023 11.00 11.08 10.60 10.86 2,231,120 +0.03(+0.28%)
Nov 09, 2023 10.82 11.24 10.64 10.83 8,392,950 -0.33(-2.96%)
Nov 08, 2023 11.30 11.97 11.02 11.16 3,764,785 +0.60(+5.68%)
Nov 07, 2023 10.37 10.76 10.27 10.56 1,210,543 +0.24(+2.33%)
Nov 06, 2023 10.50 10.56 10.12 10.32 1,079,437 -0.24(-2.27%)
Nov 03, 2023 10.48 10.78 10.29 10.56 902,564 +0.30(+2.92%)
Nov 02, 2023 10.00 10.33 9.940 10.26 1,099,465 +0.41(+4.16%)
Nov 01, 2023 9.880 9.910 9.480 9.850 1,571,261 -0.12(-1.20%)
Oct 31, 2023 10.19 10.39 9.860 9.970 1,012,045 -0.22(-2.16%)
Oct 30, 2023 10.29 10.42 10.06 10.19 802,026 -0.02(-0.20%)
Oct 27, 2023 10.27 10.41 10.14 10.21 683,204 -0.01(-0.10%)
Oct 26, 2023 10.24 10.38 10.04 10.22 1,108,155 +0.00(+0.00%)
Oct 25, 2023 10.07 10.25 9.932 10.22 1,457,041 +0.02(+0.20%)
Oct 24, 2023 10.14 10.28 10.07 10.20 877,276 +0.13(+1.29%)
Oct 23, 2023 10.01 10.29 9.841 10.07 1,062,163 -0.07(-0.69%)
Oct 20, 2023 10.38 10.39 10.08 10.14 918,241 -0.21(-2.03%)
Oct 19, 2023 10.49 10.49 10.27 10.35 825,472 -0.15(-1.43%)
Oct 18, 2023 10.67 10.78 10.47 10.50 1,179,216 -0.31(-2.87%)
Oct 17, 2023 10.52 10.90 10.44 10.81 900,170 +0.27(+2.56%)
Oct 16, 2023 9.950 10.62 9.930 10.54 969,820 +0.66(+6.68%)
Oct 13, 2023 10.13 10.22 9.790 9.880 997,550 -0.30(-2.95%)
Oct 12, 2023 10.54 10.54 10.16 10.18 786,921 -0.34(-3.23%)
Oct 11, 2023 10.55 10.55 10.37 10.52 764,764 +0.03(+0.29%)
Oct 10, 2023 10.45 10.77 10.40 10.49 990,144 +0.00(+0.00%)
Oct 09, 2023 10.60 10.60 10.47 10.49 918,539 -0.14(-1.32%)
Oct 06, 2023 10.48 10.68 10.37 10.63 777,548 -0.01(-0.09%)
Oct 05, 2023 10.57 10.71 10.44 10.64 632,259 +0.06(+0.57%)
Oct 04, 2023 10.50 10.60 10.34 10.58 863,430 +0.18(+1.73%)
Oct 03, 2023 10.55 10.70 10.11 10.40 911,106 -0.28(-2.62%)
Oct 02, 2023 10.88 11.03 10.62 10.68 789,983 -0.26(-2.38%)
Sep 29, 2023 10.89 11.23 10.77 10.94 1,225,710 +0.15(+1.39%)
Sep 28, 2023 10.69 10.81 10.46 10.79 1,075,401 +0.14(+1.31%)
Sep 27, 2023 10.58 10.80 10.42 10.65 912,210 +0.07(+0.66%)
Sep 26, 2023 10.42 10.60 10.37 10.58 1,253,737 +0.08(+0.76%)
Sep 25, 2023 10.26 10.57 10.47 10.50 910,174 +0.16(+1.55%)
Sep 22, 2023 10.23 10.58 10.20 10.34 1,122,394 +0.20(+1.97%)
Sep 21, 2023 10.12 10.21 9.940 10.14 1,371,796 -0.13(-1.27%)
Sep 20, 2023 10.45 10.56 10.14 10.27 1,578,019 -0.07(-0.68%)
Sep 19, 2023 10.25 10.36 10.05 10.34 2,050,237 +0.02(+0.19%)
Sep 18, 2023 10.15 10.49 10.01 10.32 1,283,913 +0.12(+1.18%)
Sep 15, 2023 9.970 10.22 9.810 10.20 2,399,825 +0.19(+1.95%)
Sep 14, 2023 10.10 10.25 10.00 10.01 1,810,256 -0.09(-0.89%)
Sep 13, 2023 10.09 10.24 9.960 10.10 1,702,412 +0.06(+0.55%)
Sep 12, 2023 10.04 10.24 9.930 10.04 1,749,722 -0.18(-1.76%)
Sep 11, 2023 10.29 10.49 10.20 10.22 1,454,354 +0.13(+1.29%)
Sep 08, 2023 9.870 10.10 9.675 10.09 1,603,389 +0.16(+1.66%)
Sep 07, 2023 9.500 10.04 9.410 9.925 7,049,987 -1.16(-10.50%)
Sep 06, 2023 11.30 11.40 11.05 11.09 461,436 -0.21(-1.86%)
Sep 05, 2023 11.26 11.37 11.12 11.30 455,242 -0.01(-0.09%)
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.