Skip to main content

Legalzoom.com Inc (NQ: LZ )

6.420 +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.400 6.530 6.310 6.420 1,143,501 +0.03(+0.47%)
Jul 18, 2024 6.440 6.735 6.350 6.390 2,098,982 -0.08(-1.24%)
Jul 17, 2024 6.490 6.600 6.300 6.470 1,661,517 -0.04(-0.61%)
Jul 16, 2024 6.490 6.560 6.265 6.510 2,518,057 +0.06(+0.93%)
Jul 15, 2024 6.150 6.595 6.145 6.450 2,830,404 +0.30(+4.88%)
Jul 12, 2024 6.060 6.260 5.930 6.150 4,769,987 +0.20(+3.36%)
Jul 11, 2024 5.990 6.069 5.770 5.950 5,178,629 +0.09(+1.54%)
Jul 10, 2024 5.330 6.160 5.330 5.860 17,227,302 -1.99(-25.35%)
Jul 09, 2024 7.950 8.010 7.775 7.850 1,933,648 -0.12(-1.51%)
Jul 08, 2024 8.270 8.280 7.960 7.970 1,116,624 -0.23(-2.80%)
Jul 05, 2024 8.160 8.260 8.070 8.200 831,896 +0.04(+0.49%)
Jul 03, 2024 8.230 8.280 8.120 8.160 595,623 -0.06(-0.73%)
Jul 02, 2024 8.270 8.370 8.165 8.220 851,057 -0.04(-0.48%)
Jul 01, 2024 8.340 8.345 8.130 8.260 1,451,774 -0.13(-1.55%)
Jun 28, 2024 8.440 8.488 8.365 8.390 3,159,348 -0.02(-0.24%)
Jun 27, 2024 8.450 8.600 8.400 8.410 1,959,418 -0.04(-0.47%)
Jun 26, 2024 8.240 8.470 8.230 8.450 1,200,340 +0.19(+2.30%)
Jun 25, 2024 8.210 8.305 8.175 8.260 992,850 +0.05(+0.61%)
Jun 24, 2024 8.250 8.320 8.070 8.210 1,178,120 -0.05(-0.61%)
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%)
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.