LegalZoom.com, Inc.LZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $9.02 | $9.18 | $8.72 | $8.89 | 22.10M |
| 1/29/2026 | $9.26 | $9.36 | $8.99 | $9.11 | 3.96M |
| 1/28/2026 | $9.37 | $9.55 | $9.19 | $9.32 | 5.88M |
| 1/27/2026 | $8.98 | $9.05 | $8.80 | $8.88 | 1.82M |
| 1/26/2026 | $8.76 | $9.02 | $8.67 | $9.00 | 2.20M |
| 1/23/2026 | $8.77 | $8.92 | $8.74 | $8.77 | 2.54M |
| 1/22/2026 | $8.54 | $8.86 | $8.54 | $8.84 | 3.22M |
| 1/21/2026 | $8.70 | $8.79 | $8.39 | $8.49 | 3.21M |
| 1/20/2026 | $8.66 | $8.82 | $8.65 | $8.70 | 3.08M |
| 1/16/2026 | $9.19 | $9.22 | $8.75 | $8.87 | 2.88M |
| 1/15/2026 | $9.28 | $9.34 | $9.02 | $9.22 | 2.70M |
| 1/14/2026 | $10.04 | $10.10 | $9.15 | $9.26 | 2.97M |
| 1/13/2026 | $10.23 | $10.23 | $10.00 | $10.08 | 1.85M |
| 1/12/2026 | $10.30 | $10.43 | $10.15 | $10.22 | 1.28M |
| 1/9/2026 | $10.33 | $10.46 | $10.19 | $10.38 | 1.11M |
| 1/8/2026 | $10.37 | $10.47 | $10.10 | $10.33 | 1.66M |
| 1/7/2026 | $10.45 | $10.51 | $10.26 | $10.34 | 1.68M |
| 1/6/2026 | $10.08 | $10.42 | $10.06 | $10.40 | 1.92M |
| 1/5/2026 | $9.54 | $10.15 | $9.35 | $10.14 | 2.34M |
| 1/2/2026 | $9.98 | $10.07 | $9.51 | $9.59 | 2.15M |
| 12/31/2025 | $10.10 | $10.11 | $9.92 | $9.93 | 1.28M |
| 12/30/2025 | $9.99 | $10.15 | $9.92 | $10.10 | 992,432 |
| 12/29/2025 | $10.07 | $10.14 | $9.93 | $10.02 | 758,500 |
| 12/26/2025 | $10.03 | $10.12 | $9.99 | $10.08 | 548,618 |
| 12/24/2025 | $10.09 | $10.20 | $9.96 | $10.02 | 514,206 |
| 12/23/2025 | $9.95 | $10.10 | $9.79 | $10.09 | 1.14M |
| 12/22/2025 | $10.19 | $10.25 | $10.03 | $10.11 | 1.19M |
| 12/19/2025 | $10.19 | $10.30 | $10.13 | $10.21 | 2.76M |
| 12/18/2025 | $10.22 | $10.34 | $10.14 | $10.20 | 1.69M |
| 12/17/2025 | $10.22 | $10.40 | $10.07 | $10.10 | 4.23M |
| 12/16/2025 | $10.06 | $10.26 | $10.00 | $10.17 | 1.58M |
| 12/15/2025 | $10.10 | $10.19 | $9.95 | $10.06 | 2.06M |
| 12/12/2025 | $9.98 | $10.21 | $9.92 | $10.07 | 1.87M |
| 12/11/2025 | $9.87 | $10.00 | $9.83 | $9.92 | 1.49M |
| 12/10/2025 | $9.64 | $10.03 | $9.59 | $9.83 | 1.91M |
| 12/9/2025 | $9.46 | $9.90 | $9.46 | $9.64 | 2.73M |
| 12/8/2025 | $9.38 | $9.54 | $9.28 | $9.54 | 1.37M |
| 12/5/2025 | $9.41 | $9.52 | $9.33 | $9.38 | 1.27M |
| 12/4/2025 | $9.55 | $9.64 | $9.41 | $9.45 | 2.14M |
| 12/3/2025 | $9.20 | $9.51 | $9.18 | $9.50 | 1.52M |
| 12/2/2025 | $9.23 | $9.33 | $9.15 | $9.16 | 1.52M |
| 12/1/2025 | $9.28 | $9.36 | $9.10 | $9.14 | 1.27M |
| 11/28/2025 | $9.30 | $9.39 | $9.28 | $9.33 | 530,600 |
| 11/26/2025 | $9.30 | $9.40 | $9.27 | $9.31 | 1.14M |
| 11/25/2025 | $9.32 | $9.44 | $9.14 | $9.34 | 1.27M |
| 11/24/2025 | $9.27 | $9.36 | $9.14 | $9.18 | 2.83M |
| 11/21/2025 | $8.95 | $9.24 | $8.89 | $9.10 | 1.90M |
| 11/20/2025 | $9.30 | $9.33 | $8.97 | $9.02 | 2.61M |
| 11/19/2025 | $9.43 | $9.43 | $9.01 | $9.13 | 1.62M |
| 11/18/2025 | $9.63 | $9.73 | $9.41 | $9.41 | 2.16M |
| 11/17/2025 | $9.94 | $10.02 | $9.65 | $9.72 | 1.90M |
| 11/14/2025 | $9.84 | $10.10 | $9.77 | $10.01 | 2.04M |
| 11/13/2025 | $10.21 | $10.32 | $9.89 | $9.97 | 1.96M |
| 11/12/2025 | $10.14 | $10.33 | $10.10 | $10.27 | 1.83M |
| 11/11/2025 | $10.12 | $10.31 | $9.99 | $10.12 | 2.83M |
| 11/10/2025 | $10.03 | $10.27 | $9.81 | $10.17 | 3.33M |
| 11/7/2025 | $10.76 | $10.88 | $9.75 | $10.10 | 3.21M |
| 11/6/2025 | $12.13 | $12.40 | $10.48 | $10.93 | 6.80M |
| 11/5/2025 | $9.97 | $10.18 | $9.84 | $10.18 | 2.78M |
| 11/4/2025 | $9.93 | $10.02 | $9.84 | $9.92 | 2.17M |