Skip to main content

Legalzoom.com Inc (NQ: LZ )

8.095 -0.165 (-2.00%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.260 8.355 8.140 8.260 2,005,656 +0.02(+0.24%)
Jun 20, 2024 8.100 8.310 8.070 8.240 1,622,151 +0.13(+1.60%)
Jun 18, 2024 8.000 8.270 7.955 8.110 2,052,148 +0.08(+1.00%)
Jun 17, 2024 8.110 8.180 8.020 8.030 2,040,946 -0.09(-1.11%)
Jun 14, 2024 8.140 8.150 8.000 8.120 1,457,786 -0.08(-0.98%)
Jun 13, 2024 8.490 8.530 8.115 8.200 1,908,918 -0.26(-3.07%)
Jun 12, 2024 8.570 8.738 8.405 8.460 2,620,074 +0.02(+0.24%)
Jun 11, 2024 8.410 8.615 8.410 8.440 1,704,221 -0.03(-0.35%)
Jun 10, 2024 8.300 8.505 8.300 8.470 1,318,846 +0.06(+0.71%)
Jun 07, 2024 8.390 8.510 8.270 8.410 1,546,423 -0.06(-0.71%)
Jun 06, 2024 8.540 8.630 8.380 8.470 1,259,423 -0.03(-0.35%)
Jun 05, 2024 8.360 8.600 8.260 8.500 1,171,161 +0.20(+2.41%)
Jun 04, 2024 8.580 8.600 8.205 8.300 2,073,082 -0.33(-3.82%)
Jun 03, 2024 8.800 8.910 8.585 8.630 1,960,228 -0.15(-1.71%)
May 31, 2024 8.740 8.870 8.605 8.780 1,945,759 +0.08(+0.92%)
May 30, 2024 8.670 8.929 8.630 8.700 2,382,267 +0.04(+0.46%)
May 29, 2024 8.360 8.735 8.250 8.660 2,268,743 +0.12(+1.41%)
May 28, 2024 8.670 8.780 8.480 8.540 2,127,649 -0.05(-0.58%)
May 24, 2024 8.530 8.760 8.430 8.590 1,708,287 +0.10(+1.18%)
May 23, 2024 8.770 8.780 8.450 8.490 2,639,244 -0.25(-2.86%)
May 22, 2024 8.690 9.040 8.550 8.740 4,968,523 +0.25(+2.94%)
May 21, 2024 8.720 8.770 8.370 8.490 3,549,297 -0.26(-2.97%)
May 20, 2024 8.980 9.100 8.630 8.750 4,728,230 -0.30(-3.31%)
May 17, 2024 9.170 9.290 8.830 9.050 4,934,469 -0.14(-1.52%)
May 16, 2024 9.440 9.490 9.065 9.190 2,698,224 -0.30(-3.16%)
May 15, 2024 9.720 9.820 9.460 9.490 2,518,161 -0.11(-1.15%)
May 14, 2024 9.850 10.02 9.580 9.600 1,751,690 -0.15(-1.54%)
May 13, 2024 10.03 10.10 9.390 9.750 3,257,348 -0.23(-2.30%)
May 10, 2024 9.430 10.00 9.430 9.980 3,802,385 +0.48(+5.05%)
May 09, 2024 9.290 9.740 9.235 9.500 3,935,481 +0.22(+2.37%)
May 08, 2024 9.810 10.44 9.025 9.280 4,306,106 -2.91(-23.87%)
May 07, 2024 12.00 12.21 11.86 12.19 1,506,153 +0.14(+1.16%)
May 06, 2024 11.99 12.10 11.92 12.05 1,316,020 +0.12(+1.01%)
May 03, 2024 12.29 12.30 11.92 11.93 965,186 -0.12(-1.00%)
May 02, 2024 12.30 12.30 11.94 12.05 1,248,073 -0.11(-0.90%)
May 01, 2024 11.99 12.43 11.89 12.16 1,084,862 +0.21(+1.76%)
Apr 30, 2024 12.04 12.12 11.84 11.95 1,466,583 -0.22(-1.81%)
Apr 29, 2024 12.55 12.55 12.06 12.17 956,366 -0.31(-2.48%)
Apr 26, 2024 12.41 12.50 12.26 12.48 998,260 +0.21(+1.71%)
Apr 25, 2024 12.05 12.34 12.01 12.27 1,020,143 -0.03(-0.24%)
Apr 24, 2024 12.17 12.37 12.11 12.30 967,389 +0.13(+1.07%)
Apr 23, 2024 12.10 12.48 12.08 12.17 1,167,780 +0.06(+0.50%)
Apr 22, 2024 11.73 12.16 11.64 12.11 1,408,890 +0.38(+3.24%)
Apr 19, 2024 11.75 11.98 11.63 11.73 1,020,434 -0.08(-0.68%)
Apr 18, 2024 12.01 12.09 11.70 11.81 1,018,560 -0.20(-1.67%)
Apr 17, 2024 12.32 12.43 11.99 12.01 986,638 -0.20(-1.64%)
Apr 16, 2024 12.31 12.34 12.15 12.21 785,737 -0.21(-1.69%)
Apr 15, 2024 12.76 12.76 12.29 12.42 899,772 -0.27(-2.13%)
Apr 12, 2024 12.81 12.85 12.59 12.69 914,120 -0.27(-2.08%)
Apr 11, 2024 12.68 12.97 12.64 12.96 888,199 +0.34(+2.69%)
Apr 10, 2024 12.94 12.94 12.51 12.62 1,023,325 -0.49(-3.74%)
Apr 09, 2024 13.31 13.36 13.09 13.11 696,766 -0.11(-0.83%)
Apr 08, 2024 13.20 13.32 13.03 13.22 831,434 +0.11(+0.84%)
Apr 05, 2024 13.18 13.24 12.98 13.11 884,858 -0.04(-0.30%)
Apr 04, 2024 13.25 13.42 13.10 13.15 932,158 +0.07(+0.54%)
Apr 03, 2024 13.23 13.50 13.03 13.08 1,184,685 -0.30(-2.24%)
Apr 02, 2024 13.15 13.55 13.06 13.38 1,335,830 -0.03(-0.22%)
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.