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 (%)
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%)
Dec 01, 2022 8.960 9.080 8.800 8.970 918,450 +0.12(+1.36%)
Nov 30, 2022 8.770 8.910 8.350 8.850 1,185,500 +0.02(+0.23%)
Nov 29, 2022 8.790 9.050 8.780 8.830 717,596 +0.06(+0.68%)
Nov 28, 2022 8.870 9.070 8.750 8.770 583,401 -0.18(-2.01%)
Nov 25, 2022 9.060 9.060 8.870 8.950 299,627 -0.16(-1.76%)
Nov 23, 2022 8.990 9.380 8.890 9.110 1,518,812 +0.08(+0.89%)
Nov 22, 2022 8.770 9.140 8.670 9.030 1,957,331 +0.22(+2.50%)
Nov 21, 2022 8.820 8.910 8.630 8.810 1,387,207 -0.19(-2.11%)
Nov 18, 2022 9.620 9.620 8.900 9.000 2,109,850 -0.46(-4.86%)
Nov 17, 2022 8.880 9.490 8.810 9.460 2,244,003 +0.31(+3.39%)
Nov 16, 2022 9.750 9.870 9.040 9.150 3,117,666 -0.76(-7.67%)
Nov 15, 2022 9.690 10.00 9.480 9.910 3,136,242 +0.47(+4.98%)
Nov 14, 2022 10.08 10.30 9.430 9.440 3,691,000 -1.00(-9.58%)
Nov 11, 2022 11.05 11.44 9.890 10.44 2,359,241 +0.98(+10.36%)
Nov 10, 2022 8.880 9.650 8.835 9.460 2,083,729 +1.26(+15.37%)
Nov 09, 2022 8.740 8.750 8.150 8.200 1,424,666 -0.70(-7.87%)
Nov 08, 2022 8.680 8.980 8.385 8.900 1,454,908 +0.35(+4.09%)
Nov 07, 2022 8.890 8.900 8.355 8.550 1,432,993 -0.11(-1.27%)
Nov 04, 2022 8.610 8.720 8.230 8.660 606,775 +0.22(+2.61%)
Nov 03, 2022 8.460 8.680 8.430 8.440 433,409 -0.23(-2.65%)
Nov 02, 2022 9.180 9.290 8.670 8.670 531,319 -0.52(-5.66%)
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.