LegalZoom.com, Inc. - LZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.23	10.08	10.08	10.23	10	1.85M
January 12, 2026	10.3	10.22	10.22	10.43	10.15	1.28M
January 09, 2026	10.33	10.38	10.38	10.46	10.19	1.11M
January 08, 2026	10.37	10.33	10.33	10.47	10.1	1.66M
January 07, 2026	10.45	10.34	10.34	10.51	10.26	1.68M
January 06, 2026	10.08	10.4	10.4	10.42	10.06	1.92M
January 05, 2026	9.54	10.14	10.14	10.15	9.37	2.28M
January 02, 2026	9.98	9.59	9.59	10.07	9.51	2.15M
December 31, 2025	10.1	9.93	9.93	10.11	9.92	1.28M
December 30, 2025	9.99	10.1	10.1	10.15	9.92	992,432
December 29, 2025	10.07	10.02	10.02	10.14	9.93	758,500
December 26, 2025	10.03	10.08	10.08	10.12	9.99	548,618
December 24, 2025	10.09	10.02	10.02	10.2	9.96	514,206
December 23, 2025	9.95	10.09	10.09	10.1	9.79	1.14M
December 22, 2025	10.19	10.11	10.11	10.25	10.03	1.19M
December 19, 2025	10.19	10.21	10.21	10.3	10.13	2.76M
December 18, 2025	10.17	10.2	10.2	10.34	10.14	892,842
December 17, 2025	10.22	10.1	10.1	10.4	10.07	4.23M
December 16, 2025	10.06	10.17	10.17	10.26	10	1.58M
December 15, 2025	10.1	10.06	10.06	10.19	9.95	2.06M
December 12, 2025	9.98	10.07	10.07	10.21	9.92	1.87M
December 11, 2025	9.87	9.92	9.92	10	9.83	1.49M
December 10, 2025	9.64	9.83	9.83	10.03	9.59	1.91M
December 09, 2025	9.46	9.64	9.64	9.9	9.46	2.73M
December 08, 2025	9.38	9.54	9.54	9.54	9.28	1.37M
December 05, 2025	9.41	9.38	9.38	9.52	9.33	1.27M
December 04, 2025	9.55	9.45	9.45	9.64	9.41	2.14M
December 03, 2025	9.2	9.5	9.5	9.51	9.18	1.47M
December 02, 2025	9.23	9.16	9.16	9.33	9.15	1.52M
December 01, 2025	9.28	9.14	9.14	9.35	9.1	1.27M
November 28, 2025	9.3	9.33	9.33	9.39	9.28	530,555
November 26, 2025	9.3	9.31	9.31	9.4	9.27	1.14M
November 25, 2025	9.32	9.34	9.34	9.44	9.14	1.27M
November 24, 2025	9.27	9.18	9.18	9.36	9.14	2.83M
November 21, 2025	8.95	9.1	9.1	9.24	8.89	1.9M
November 20, 2025	9.3	9.02	9.02	9.33	8.97	2.61M
November 19, 2025	9.43	9.13	9.13	9.43	9.01	1.62M
November 18, 2025	9.63	9.41	9.41	9.73	9.41	2.16M
November 17, 2025	9.94	9.72	9.72	10.02	9.65	1.9M
November 14, 2025	9.84	10.01	10.01	10.1	9.77	2.04M
November 13, 2025	10.21	9.97	9.97	10.32	9.89	1.96M
November 12, 2025	10.14	10.27	10.27	10.33	10.1	1.83M
November 11, 2025	10.12	10.12	10.12	10.31	9.99	2.83M
November 10, 2025	10.03	10.17	10.17	10.27	9.81	3.33M
November 07, 2025	10.76	10.1	10.1	10.88	9.75	3.21M
November 06, 2025	12.13	10.93	10.93	12.4	10.48	6.8M
November 05, 2025	9.97	10.18	10.18	10.18	9.85	2.65M
November 04, 2025	9.93	9.92	9.92	10.02	9.84	1.9M
November 03, 2025	9.97	10.09	10.09	10.14	9.82	1.86M
October 31, 2025	9.93	9.97	9.97	10.06	9.9	2.04M
October 30, 2025	9.91	9.94	9.94	10.03	9.85	2.04M
October 29, 2025	10.24	9.97	9.97	10.37	9.9	1.99M
October 28, 2025	10.22	10.29	10.29	10.33	10.19	1.01M
October 27, 2025	10.46	10.24	10.24	10.62	10.19	1.26M
October 24, 2025	10.54	10.37	10.37	10.58	10.32	1.41M
October 23, 2025	10.31	10.45	10.45	10.64	10.27	2.26M
October 22, 2025	10.45	10.34	10.34	10.49	10.24	1.56M
October 21, 2025	10.26	10.45	10.45	10.48	10.18	1.69M
October 20, 2025	10	10.25	10.25	10.34	10	1.38M
October 17, 2025	9.79	9.92	9.92	10.01	9.78	2.09M

LegalZoom.com, Inc. (LZ) NASDAQ