Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Legalzoom.com Inc (NQ: LZ )

12.48 +0.21 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Sep 01, 2023 11.50 11.60 11.27 11.31 459,674 -0.10(-0.88%)
Aug 31, 2023 11.33 11.48 11.29 11.41 657,084 +0.04(+0.35%)
Aug 30, 2023 11.25 11.43 11.16 11.37 559,667 +0.10(+0.89%)
Aug 29, 2023 11.15 11.34 11.05 11.27 812,305 +0.11(+0.99%)
Aug 28, 2023 11.56 11.64 11.01 11.16 769,019 -0.30(-2.62%)
Aug 25, 2023 11.57 11.72 11.39 11.46 989,580 -0.06(-0.52%)
Aug 24, 2023 11.92 12.08 11.51 11.52 721,546 -0.39(-3.27%)
Aug 23, 2023 12.01 12.11 11.79 11.91 660,283 -0.04(-0.33%)
Aug 22, 2023 12.00 12.02 11.79 11.95 427,829 +0.06(+0.50%)
Aug 21, 2023 12.05 12.15 11.85 11.89 537,859 -0.19(-1.57%)
Aug 18, 2023 12.00 12.38 11.95 12.08 838,941 -0.11(-0.90%)
Aug 17, 2023 12.41 12.49 12.14 12.19 979,360 -0.31(-2.48%)
Aug 16, 2023 12.42 12.63 12.24 12.50 1,009,616 +0.04(+0.32%)
Aug 15, 2023 12.28 12.68 12.12 12.46 988,719 +0.15(+1.22%)
Aug 14, 2023 12.49 12.56 12.21 12.31 765,765 -0.29(-2.30%)
Aug 11, 2023 12.43 12.71 12.34 12.60 641,689 +0.04(+0.32%)
Aug 10, 2023 12.38 13.00 12.24 12.56 1,000,114 +0.35(+2.87%)
Aug 09, 2023 13.96 14.40 11.40 12.21 6,065,955 -3.14(-20.46%)
Aug 08, 2023 15.53 15.53 15.08 15.35 1,329,948 -0.15(-0.97%)
Aug 07, 2023 15.52 15.52 15.18 15.50 1,203,410 +0.02(+0.13%)
Aug 04, 2023 15.51 15.59 15.13 15.48 744,736 -0.03(-0.19%)
Aug 03, 2023 15.16 15.60 15.04 15.51 651,401 +0.20(+1.31%)
Aug 02, 2023 15.17 15.36 14.91 15.31 700,657 -0.13(-0.84%)
Aug 01, 2023 15.07 15.68 15.01 15.44 1,040,298 +0.16(+1.05%)
Jul 31, 2023 14.96 15.39 14.96 15.28 1,065,949 +0.41(+2.76%)
Jul 28, 2023 14.78 15.03 14.75 14.87 909,967 +0.29(+1.99%)
Jul 27, 2023 14.78 14.84 14.50 14.58 864,417 -0.12(-0.82%)
Jul 26, 2023 14.31 14.70 14.16 14.70 894,685 +0.36(+2.51%)
Jul 25, 2023 13.91 14.37 13.87 14.34 1,128,020 +0.41(+2.94%)
Jul 24, 2023 14.01 14.04 13.74 13.93 948,691 -0.01(-0.07%)
Jul 21, 2023 14.03 14.14 13.87 13.94 1,269,579 +0.02(+0.14%)
Jul 20, 2023 14.25 14.25 13.70 13.92 1,635,285 -0.47(-3.27%)
Jul 19, 2023 13.95 14.50 13.93 14.39 2,590,480 +0.69(+5.04%)
Jul 18, 2023 13.34 13.75 13.25 13.70 874,883 +0.39(+2.93%)
Jul 17, 2023 13.02 13.34 12.89 13.31 796,257 +0.30(+2.31%)
Jul 14, 2023 13.06 13.25 12.92 13.01 516,641 -0.15(-1.14%)
Jul 13, 2023 13.04 13.26 12.82 13.16 861,895 +0.20(+1.54%)
Jul 12, 2023 12.88 13.11 12.52 12.96 1,216,393 +0.39(+3.10%)
Jul 11, 2023 12.46 12.58 12.36 12.57 588,171 +0.17(+1.37%)
Jul 10, 2023 11.59 12.47 11.52 12.40 1,246,390 +0.73(+6.26%)
Jul 07, 2023 11.56 11.75 11.49 11.67 620,798 +0.11(+0.95%)
Jul 06, 2023 11.69 11.69 11.34 11.56 651,437 -0.30(-2.53%)
Jul 05, 2023 11.80 11.89 11.46 11.86 1,071,295 +0.03(+0.25%)
Jul 03, 2023 12.10 12.24 11.78 11.83 487,148 -0.25(-2.07%)
Jun 30, 2023 12.20 12.23 12.04 12.08 574,355 +0.01(+0.08%)
Jun 29, 2023 12.12 12.47 12.00 12.07 559,828 -0.09(-0.74%)
Jun 28, 2023 11.92 12.41 11.91 12.16 783,299 +0.24(+2.01%)
Jun 27, 2023 12.02 12.14 11.87 11.92 786,867 -0.02(-0.17%)
Jun 26, 2023 12.12 12.35 11.90 11.94 923,519 -0.22(-1.81%)
Jun 23, 2023 12.12 12.42 12.12 12.16 1,933,508 -0.17(-1.38%)
Jun 22, 2023 12.12 12.48 11.98 12.33 836,195 +0.12(+0.98%)
Jun 21, 2023 11.94 12.39 11.84 12.21 1,099,839 +0.39(+3.30%)
Jun 20, 2023 12.33 12.36 11.71 11.82 1,558,160 -0.63(-5.06%)
Jun 16, 2023 12.77 12.82 12.42 12.45 1,883,218 -0.32(-2.51%)
Jun 15, 2023 12.40 12.79 12.31 12.77 1,273,405 +4.77(+59.62%)
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%)
Mar 01, 2023 8.150 8.225 7.995 8.160 1,160,458 -0.01(-0.12%)
Feb 28, 2023 8.140 8.315 8.080 8.170 938,811 +0.00(+0.00%)
Feb 27, 2023 8.310 8.575 8.060 8.170 1,229,509 -0.06(-0.73%)
Feb 24, 2023 8.730 9.110 8.080 8.230 1,457,205 +0.01(+0.12%)
Feb 23, 2023 8.420 8.450 7.940 8.220 805,948 -0.08(-0.96%)
Feb 22, 2023 8.210 8.430 8.095 8.300 533,599 +0.13(+1.59%)
Feb 21, 2023 8.290 8.410 8.130 8.170 958,726 -0.29(-3.43%)
Feb 17, 2023 8.190 8.485 8.110 8.460 772,944 +0.06(+0.71%)
Feb 16, 2023 8.600 8.770 8.400 8.400 1,378,768 -0.42(-4.76%)
Feb 15, 2023 8.590 8.820 8.530 8.820 1,088,464 +0.23(+2.68%)
Feb 14, 2023 8.290 8.640 8.240 8.590 827,820 +0.22(+2.63%)
Feb 13, 2023 8.010 8.400 7.900 8.370 845,504 +0.39(+4.89%)
Feb 10, 2023 8.200 8.240 7.890 7.980 595,456 -0.30(-3.62%)
Feb 09, 2023 8.630 8.765 8.225 8.280 737,855 -0.32(-3.72%)
Feb 08, 2023 8.500 8.630 8.420 8.600 465,601 +0.06(+0.70%)
Feb 07, 2023 8.500 8.570 8.230 8.540 715,084 -0.03(-0.35%)
Feb 06, 2023 8.660 8.750 8.510 8.570 433,787 -0.19(-2.17%)
Feb 03, 2023 9.000 9.145 8.755 8.760 714,376 -0.43(-4.68%)
Feb 02, 2023 8.930 9.300 8.890 9.190 1,047,608 +0.48(+5.51%)
Feb 01, 2023 8.590 8.780 8.340 8.710 824,883 +0.23(+2.71%)
Jan 31, 2023 8.280 8.540 8.240 8.480 895,669 +0.25(+3.04%)
Jan 30, 2023 8.490 8.585 8.215 8.230 628,798 -0.38(-4.41%)
Jan 27, 2023 8.230 8.735 8.190 8.610 836,262 +0.31(+3.73%)
Jan 26, 2023 8.440 8.520 8.230 8.300 380,881 -0.02(-0.24%)
Jan 25, 2023 8.230 8.350 7.999 8.320 567,512 -0.09(-1.07%)
Jan 24, 2023 8.410 8.525 8.310 8.410 351,608 -0.05(-0.59%)
Jan 23, 2023 8.400 8.505 8.220 8.460 628,548 +0.12(+1.44%)
Jan 20, 2023 8.520 8.520 8.130 8.340 647,744 -0.10(-1.18%)
Jan 19, 2023 8.430 8.610 8.220 8.440 654,931 +0.00(+0.00%)
Jan 18, 2023 8.570 8.730 8.410 8.440 702,972 +0.02(+0.24%)
Jan 17, 2023 8.300 8.450 8.195 8.420 472,022 +0.15(+1.81%)
Jan 13, 2023 8.230 8.590 8.190 8.270 721,842 +0.01(+0.12%)
Jan 12, 2023 8.350 8.350 7.966 8.260 555,971 +0.07(+0.85%)
Jan 11, 2023 7.930 8.195 7.750 8.190 867,099 +0.32(+4.07%)
Jan 10, 2023 7.740 7.930 7.640 7.870 475,002 +0.11(+1.42%)
Jan 09, 2023 7.850 8.055 7.725 7.760 902,341 +0.03(+0.39%)
Jan 06, 2023 7.760 7.885 7.500 7.730 707,496 +0.02(+0.26%)
Jan 05, 2023 7.990 7.990 7.560 7.710 735,855 -0.45(-5.51%)
Jan 04, 2023 7.990 8.260 7.800 8.160 1,181,530 +0.26(+3.29%)
Jan 03, 2023 8.040 8.040 7.600 7.900 808,424 +0.16(+2.07%)
Dec 30, 2022 7.690 7.830 7.510 7.740 710,835 -0.11(-1.40%)
Dec 29, 2022 7.660 7.875 7.470 7.850 963,808 +0.33(+4.39%)
Dec 28, 2022 7.550 7.630 7.370 7.520 872,740 -0.03(-0.40%)
Dec 27, 2022 7.690 7.690 7.400 7.550 555,420 -0.17(-2.20%)
Dec 23, 2022 7.850 7.890 7.530 7.720 700,823 -0.14(-1.78%)
Dec 22, 2022 8.270 8.270 7.770 7.860 1,546,239 -0.54(-6.43%)
Dec 21, 2022 8.160 8.495 8.080 8.400 1,014,786 +0.31(+3.83%)
Dec 20, 2022 7.990 8.320 7.960 8.090 1,166,118 +0.04(+0.50%)
Dec 19, 2022 8.850 8.870 8.010 8.050 1,300,625 -0.84(-9.45%)
Dec 16, 2022 8.560 8.940 8.560 8.890 1,592,741 +0.22(+2.54%)
Dec 15, 2022 8.700 8.970 8.570 8.670 995,214 -0.23(-2.58%)
Dec 14, 2022 9.090 9.165 8.710 8.900 1,584,634 -0.39(-4.25%)
Dec 13, 2022 9.740 9.865 9.100 9.295 761,062 +0.04(+0.38%)
Dec 12, 2022 8.920 9.305 8.830 9.260 591,363 +0.33(+3.70%)
Dec 09, 2022 8.940 9.119 8.880 8.930 515,034 -0.10(-1.11%)
Dec 08, 2022 9.000 9.200 8.970 9.030 674,654 +0.07(+0.78%)
Dec 07, 2022 9.010 9.190 8.950 8.960 663,844 -0.08(-0.88%)
Dec 06, 2022 8.830 9.060 8.660 9.040 880,175 +0.17(+1.92%)
Dec 05, 2022 8.960 9.070 8.820 8.870 798,490 -0.14(-1.55%)
Dec 02, 2022 8.770 9.050 8.500 9.010 961,405 +0.04(+0.45%)
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.