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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9.79	9.92	9.92	10.01	9.78	2.09M
October 16, 2025	10.33	9.88	9.88	10.35	9.8	2.86M
October 15, 2025	10.23	10.27	10.27	10.4	10.03	1.88M
October 14, 2025	9.89	10.13	10.13	10.14	9.83	1.81M
October 13, 2025	9.78	10.03	10.03	10.07	9.53	2.66M
October 10, 2025	9.88	9.62	9.62	9.96	9.59	2.15M
October 09, 2025	9.99	9.85	9.85	10.03	9.83	1.67M
October 08, 2025	9.98	9.97	9.97	10.11	9.76	1.96M
October 07, 2025	10.11	9.98	9.98	10.12	9.83	2.49M
October 06, 2025	10.3	10.08	10.08	10.43	10.01	2.89M
October 03, 2025	10.23	10.24	10.24	10.4	10.15	1.71M
October 02, 2025	10.05	10.24	10.24	10.29	9.93	1.94M
October 01, 2025	10.28	10.05	10.05	10.41	10.05	2.91M
September 30, 2025	10.87	10.38	10.38	10.94	10.34	1.78M
September 29, 2025	11.05	10.94	10.94	11.14	10.91	1.68M
September 26, 2025	10.68	10.89	10.89	10.96	10.61	1.75M
September 25, 2025	10.52	10.6	10.6	10.68	10.46	2.44M
September 24, 2025	10.74	10.57	10.57	10.87	10.46	1.92M
September 23, 2025	11.03	10.72	10.72	11.13	10.71	2.09M
September 22, 2025	11	11.02	11.02	11.04	10.85	1.99M
September 19, 2025	11.11	10.95	10.95	11.27	10.94	3.49M
September 18, 2025	10.75	11.1	11.1	11.12	10.75	2.17M
September 17, 2025	10.45	10.67	10.67	10.95	10.45	1.89M
September 16, 2025	10.5	10.42	10.42	10.61	10.31	1.51M
September 15, 2025	10.58	10.53	10.53	10.77	10.52	2.39M
September 12, 2025	10.52	10.56	10.56	10.58	10.32	2.1M
September 11, 2025	10.19	10.55	10.55	10.57	10.13	2.57M
September 10, 2025	10.32	10.19	10.19	10.47	10.18	2.32M
September 09, 2025	10.23	10.37	10.37	10.48	10.23	2.64M
September 08, 2025	10.46	10.35	10.35	10.64	10.27	2.48M
September 05, 2025	10.89	10.32	10.32	11.02	10.31	2.41M
September 04, 2025	10.9	10.85	10.85	10.95	10.77	2.41M
September 03, 2025	10.84	11	11	11.06	10.77	2.56M
September 02, 2025	10.83	10.85	10.85	11.02	10.72	2.5M
August 29, 2025	11.18	11.08	11.08	11.35	11.03	1.73M
August 28, 2025	11.22	11.15	11.15	11.28	11.07	1.7M
August 27, 2025	11.06	11.18	11.18	11.22	10.97	1.82M
August 26, 2025	10.99	11.05	11.05	11.21	10.93	2.37M
August 25, 2025	10.99	11	11	11.3	10.91	4.69M
August 22, 2025	10.75	10.98	10.98	11.11	10.71	2.9M
August 21, 2025	10.5	10.69	10.69	10.7	10.38	1.93M
August 20, 2025	10.68	10.53	10.53	10.68	10.41	1.92M
August 19, 2025	10.82	10.73	10.73	10.96	10.68	2.2M
August 18, 2025	10.69	10.86	10.86	10.88	10.66	1.48M
August 15, 2025	10.71	10.72	10.72	10.97	10.67	2.16M
August 14, 2025	10.69	10.67	10.67	10.69	10.5	1.67M
August 13, 2025	10.56	10.73	10.73	10.78	10.36	2.88M
August 12, 2025	11.12	10.51	10.51	11.14	10.43	3.77M
August 11, 2025	11.08	11.09	11.09	11.38	10.89	4.35M
August 08, 2025	10.75	10.98	10.98	11.93	10.68	12.92M
August 07, 2025	8.65	8.37	8.37	8.73	8.32	3.51M
August 06, 2025	8.37	8.56	8.56	8.58	8.3	2.9M
August 05, 2025	8.97	8.3	8.3	8.98	8.3	3.42M
August 04, 2025	8.7	8.76	8.76	8.85	8.69	1.74M
August 01, 2025	8.86	8.67	8.67	8.86	8.52	2.26M
July 31, 2025	9.01	8.99	8.99	9.03	8.83	1.77M
July 30, 2025	9.12	9.03	9.03	9.23	9.02	2.14M
July 29, 2025	9.3	9.17	9.17	9.3	9.12	907,200
July 28, 2025	9.1	9.23	9.23	9.29	8.99	1.24M
July 25, 2025	9.07	9.08	9.08	9.13	8.9	1.12M

LegalZoom.com, Inc. (LZ) NASDAQ