Dark

LZ
LegalZoom.com, Inc. Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:57 PM EDT

5.66USD-30.062%(-2.44)13,051,014

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

5.89USD-27.284%(-2.21)138,442

After-hours

Aug 6, 2026 4:52:30 PM EDT

5.77USD+1.853%(+0.11)12,087

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	6.1300	6.130000	5.490100	5.6650	-30.062%	13,055,912	0.000%
2026-08-05	8.4900	8.490000	7.985000	8.1000	-3.571%	2,383,564	-30.062%
2026-08-04	8.1500	8.420000	8.050000	8.4000	+1.818%	1,700,761	-32.560%
2026-08-03	8.2000	8.410000	8.110000	8.2500	+4.828%	2,135,348	-31.333%
2026-07-31	7.7300	7.890000	7.610000	7.8700	+0.127%	1,864,981	-28.018%
2026-07-30	8.1700	8.230000	7.725000	7.8600	-6.651%	1,601,331	-27.926%
2026-07-29	8.1300	8.480000	8.130000	8.4200	+4.208%	2,351,547	-32.720%
2026-07-28	7.7400	8.230000	7.720000	8.0800	+6.878%	2,415,803	-29.889%
2026-07-27	7.1900	7.695000	7.190000	7.5600	+5.292%	1,709,263	-25.066%
2026-07-24	7.1000	7.320000	7.055000	7.1800	+1.844%	1,450,388	-21.100%
2026-07-23	7.1500	7.230000	6.930000	7.0500	-0.424%	2,126,941	-19.645%
2026-07-22	7.3700	7.405000	7.020000	7.0800	-3.476%	1,515,581	-19.986%
2026-07-21	7.5200	7.700000	7.215000	7.3350	-4.740%	2,485,543	-22.768%
2026-07-20	7.6200	7.795000	7.490000	7.7000	-0.259%	1,684,699	-26.429%
2026-07-17	7.7800	7.950000	7.655000	7.7200	-2.030%	2,217,298	-26.619%
2026-07-16	7.9200	8.050000	7.780000	7.8800	+1.026%	2,646,762	-28.109%
2026-07-15	7.5500	7.925000	7.550000	7.8000	+4.418%	2,486,299	-27.372%
2026-07-14	7.4550	7.600000	7.360000	7.4700	-3.238%	2,154,941	-24.163%
2026-07-13	7.4300	7.810000	7.400000	7.7200	+6.483%	3,512,348	-26.619%
2026-07-10	7.3200	7.390000	7.130000	7.2500	+0.555%	4,051,165	-21.862%
2026-07-09	7.0600	7.240000	7.020000	7.2100	-0.962%	2,000,243	-21.429%
2026-07-08	7.2000	7.345000	7.072500	7.2800	-0.682%	5,456,468	-22.184%
2026-07-07	7.1700	7.470000	7.120000	7.3300	+4.119%	3,281,841	-22.715%
2026-07-06	6.8250	7.250000	6.780000	7.0400	+1.734%	2,895,434	-19.531%
2026-07-02	6.6400	7.115000	6.630000	6.9200	+5.649%	2,798,324	-18.136%
2026-07-01	6.2300	6.585000	6.230000	6.5500	+6.852%	2,828,406	-13.511%
2026-06-30	6.0600	6.175000	5.955000	6.1300	+0.327%	1,270,373	-7.586%
2026-06-29	6.1400	6.250000	6.040000	6.1100	+0.659%	2,429,070	-7.283%
2026-06-26	5.7000	6.090000	5.685000	6.0700	+5.934%	3,636,994	-6.672%
2026-06-25	5.8300	5.890000	5.610000	5.7300	-2.218%	2,257,808	-1.134%
2026-06-24	5.6700	5.935000	5.650000	5.8600	+3.351%	3,270,088	-3.328%
2026-06-23	5.5400	5.805000	5.540000	5.6700	+3.467%	2,852,147	-0.088%
2026-06-22	5.4900	5.540000	5.220000	5.4800	-0.364%	4,119,882	+3.376%
2026-06-18	5.6400	5.680000	5.375000	5.5000	-1.257%	4,388,905	+3.000%
2026-06-17	5.9300	6.040000	5.560000	5.5700	-7.167%	2,302,619	+1.706%
2026-06-16	5.9900	6.140000	5.935000	6.0000	+0.334%	1,564,923	-5.583%
2026-06-15	5.9500	6.090000	5.890000	5.9800	+1.184%	2,179,713	-5.268%
2026-06-12	5.8900	5.965000	5.785000	5.9100	0.000%	1,816,518	-4.146%
2026-06-11	5.7800	5.950000	5.720000	5.9100	+0.681%	2,050,845	-4.146%
2026-06-10	5.5800	5.945000	5.530000	5.8700	+4.635%	2,495,509	-3.492%
2026-06-09	5.5900	5.720000	5.535000	5.6100	0.000%	1,378,407	+0.980%
2026-06-08	5.7300	5.749000	5.580000	5.6100	-2.265%	1,877,500	+0.980%
2026-06-05	5.8800	5.960000	5.655000	5.7400	-1.034%	2,413,728	-1.307%
2026-06-04	6.2900	6.290000	5.790000	5.8000	-4.132%	3,574,770	-2.328%
2026-06-03	6.4300	6.480000	5.990000	6.0500	-7.351%	2,053,824	-6.364%
2026-06-02	6.4900	6.635000	6.330000	6.5300	-2.246%	3,773,783	-13.247%
2026-06-01	6.3400	6.735000	6.330000	6.6800	+6.200%	2,707,664	-15.195%
2026-05-29	6.2500	6.435000	6.200000	6.2900	0.000%	2,944,066	-9.936%
2026-05-28	6.3900	6.545000	6.230000	6.2900	-1.565%	3,550,348	-9.936%
2026-05-27	6.3500	6.585000	6.280000	6.3900	-0.156%	2,203,952	-11.346%
2026-05-26	6.3600	6.490000	6.300000	6.4000	+0.629%	2,104,104	-11.484%
2026-05-22	6.4300	6.580000	6.305000	6.3600	-1.395%	1,809,575	-10.928%
2026-05-21	6.3100	6.480000	6.250000	6.4500	+0.311%	2,206,088	-12.171%
2026-05-20	6.2700	6.595000	6.160000	6.4300	+0.942%	3,222,726	-11.897%
2026-05-19	6.5800	6.760000	6.295000	6.3700	-3.191%	4,191,527	-11.068%
2026-05-18	6.0000	6.590000	5.965000	6.5800	+9.667%	4,270,632	-13.906%
2026-05-15	5.8900	6.065000	5.860000	6.0000	+2.041%	3,002,084	-5.583%
2026-05-14	5.9100	6.010000	5.820000	5.8800	-0.508%	2,861,817	-3.656%
2026-05-13	6.0100	6.010000	5.600000	5.9100	-4.058%	4,848,970	-4.146%
2026-05-12	6.5600	6.560000	5.780000	6.1600	+0.984%	7,895,522	-8.036%
2026-05-11	6.0700	6.245000	6.055000	6.1000	-0.489%	3,095,931	-7.131%
2026-05-08	6.0700	6.200000	5.905000	6.1300	+0.988%	3,512,707	-7.586%
2026-05-07	5.8400	6.390000	5.800100	6.0700	-3.344%	5,705,022	-6.672%
2026-05-06	6.7000	6.730000	6.100000	6.2800	-6.408%	3,300,566	-9.793%
2026-05-05	6.8000	6.865000	6.655000	6.7100	-1.178%	2,294,659	-15.574%
2026-05-04	6.7000	6.930000	6.700000	6.7900	+0.742%	2,379,869	-16.568%
2026-05-01	6.5500	6.795000	6.500000	6.7400	+4.496%	1,966,671	-15.950%
2026-04-30	6.4300	6.460000	6.230000	6.4500	-0.309%	1,788,033	-12.171%
2026-04-29	6.5350	6.580000	6.430000	6.4700	-1.221%	2,182,205	-12.442%
2026-04-28	6.4600	6.630000	6.450000	6.5500	+1.393%	1,540,715	-13.511%
2026-04-27	6.3000	6.525000	6.296000	6.4600	+2.377%	2,100,040	-12.307%
2026-04-24	6.2900	6.320000	6.185000	6.3100	+0.960%	1,680,521	-10.222%
2026-04-23	6.6000	6.635000	6.170000	6.2500	-5.446%	1,700,184	-9.360%
2026-04-22	6.6150	6.720000	6.535000	6.6100	+0.916%	1,553,012	-14.297%
2026-04-21	6.5700	6.810000	6.520000	6.5500	-0.304%	1,531,587	-13.511%
2026-04-20	6.4000	6.600000	6.400000	6.5700	+1.233%	1,764,169	-13.775%
2026-04-17	6.4700	6.530000	6.400000	6.4900	+2.366%	1,606,997	-12.712%
2026-04-16	6.2500	6.500000	6.250000	6.3400	+1.603%	2,794,256	-10.647%
2026-04-15	6.0800	6.280000	6.030000	6.2400	+3.827%	2,998,501	-9.215%
2026-04-14	5.9400	6.145000	5.900000	6.0100	+1.692%	5,473,924	-5.740%
2026-04-13	5.5400	5.975000	5.540000	5.9100	+5.348%	3,714,395	-4.146%
2026-04-10	5.6300	5.690000	5.280000	5.6100	-0.883%	2,661,703	+0.980%
2026-04-09	5.9000	5.915000	5.630000	5.6600	-4.553%	2,715,858	+0.088%
2026-04-08	6.2300	6.280000	5.870000	5.9300	-1.002%	3,611,433	-4.469%
2026-04-07	5.9900	6.095000	5.900000	5.9900	-1.480%	2,612,653	-5.426%
2026-04-06	6.1300	6.250000	5.900000	6.0800	+4.288%	2,718,827	-6.826%
2026-04-02	5.5800	5.845000	5.550000	5.8300	+2.281%	2,629,645	-2.830%
2026-04-01	5.7200	5.790000	5.490000	5.7000	+0.529%	2,458,824	-0.614%
2026-03-31	5.7500	5.825000	5.570000	5.6700	-0.351%	3,145,701	-0.088%
2026-03-30	5.5400	5.779900	5.520000	5.6900	+3.832%	3,477,026	-0.439%
2026-03-27	5.7000	5.769900	5.440000	5.4800	-5.354%	2,422,231	+3.376%
2026-03-26	5.9200	6.080000	5.770000	5.7900	-2.361%	1,977,862	-2.159%
2026-03-25	6.0800	6.160000	5.810000	5.9300	-0.836%	2,333,169	-4.469%
2026-03-24	6.2100	6.250000	5.890000	5.9800	-4.777%	3,911,977	-5.268%
2026-03-23	6.3250	6.390000	6.200000	6.2800	+1.454%	2,081,684	-9.793%
2026-03-20	6.1600	6.260000	6.010000	6.1900	+0.487%	4,569,175	-8.481%
2026-03-19	6.1800	6.400200	6.055000	6.1600	-1.597%	1,991,959	-8.036%
2026-03-18	6.1700	6.385000	6.100000	6.2600	-0.159%	2,137,806	-9.505%
2026-03-17	6.1000	6.465000	6.080000	6.2700	+2.787%	2,159,546	-9.649%
2026-03-16	6.1800	6.290000	6.090000	6.1000	-1.135%	2,168,617	-7.131%
2026-03-13	6.2100	6.275000	6.120200	6.1700	+0.162%	1,510,339	-8.185%
2026-03-12	6.2100	6.400000	6.090000	6.1600	-2.067%	2,515,165	-8.036%
2026-03-11	6.3000	6.400000	6.220000	6.2900	-0.159%	1,933,927	-9.936%
2026-03-10	6.4900	6.490000	6.230000	6.3000	-2.477%	2,022,639	-10.079%
2026-03-09	6.5400	6.640000	6.320000	6.4600	-3.148%	2,170,053	-12.307%
2026-03-06	6.6500	6.760000	6.545000	6.6700	-1.622%	1,912,631	-15.067%
2026-03-05	6.6800	6.930000	6.680000	6.7800	+2.108%	2,896,938	-16.445%
2026-03-04	6.4620	6.790000	6.460000	6.6400	-4.460%	3,661,795	-14.684%
2026-03-03	6.8000	7.050000	6.680000	6.9500	+0.434%	2,401,965	-18.489%
2026-03-02	7.0100	7.110000	6.775000	6.9200	-1.565%	3,164,632	-18.136%
2026-02-27	6.7200	7.065000	6.720000	7.0300	+0.285%	3,757,827	-19.417%
2026-02-26	6.6300	7.165000	6.630000	7.0100	+7.023%	3,814,994	-19.187%
2026-02-25	6.4300	6.590000	6.250000	6.5500	+2.504%	2,854,946	-13.511%
2026-02-24	6.2500	6.630000	6.140000	6.3900	+2.568%	5,445,029	-11.346%
2026-02-23	6.5500	6.550000	6.140000	6.2300	-5.030%	4,015,885	-9.069%
2026-02-20	6.9200	7.350000	6.290000	6.5600	-6.950%	7,231,506	-13.643%
2026-02-19	6.8300	7.240000	6.830000	7.0500	+1.148%	5,437,085	-19.645%
2026-02-18	6.9000	7.100000	6.710000	6.9700	+1.603%	1,954,527	-18.723%
2026-02-17	6.8100	6.950000	6.665000	6.8600	-0.146%	2,564,307	-17.420%
2026-02-13	6.6600	7.060000	6.610000	6.8700	+3.153%	2,808,975	-17.540%
2026-02-12	7.2400	7.240000	6.555000	6.6600	-6.329%	3,139,432	-14.940%
2026-02-11	7.7600	7.760000	7.075000	7.1100	-7.542%	3,496,112	-20.323%
2026-02-10	7.8800	7.990000	7.680000	7.6900	-2.781%	4,169,717	-26.333%
2026-02-09	7.9100	8.090000	7.810000	7.9100	-1.739%	3,930,392	-28.382%
2026-02-06	7.7750	8.080000	7.775000	8.0500	+3.073%	3,465,745	-29.627%
2026-02-05	7.5300	7.970000	7.530000	7.8100	+2.025%	5,601,555	-27.465%
2026-02-04	7.2500	7.730000	7.055000	7.6550	+4.505%	8,469,500	-25.996%
2026-02-03	8.1650	8.220000	7.225000	7.3250	-19.682%	9,611,447	-22.662%
2026-02-02	8.8200	9.245000	8.640000	9.1200	+2.587%	3,408,033	-37.884%
2026-01-30	9.0200	9.180000	8.720000	8.8900	-2.415%	22,100,197	-36.277%
2026-01-29	9.2600	9.360000	8.995000	9.1100	-2.253%	3,961,078	-37.816%
2026-01-28	9.3700	9.550000	9.190000	9.3200	+4.955%	5,883,047	-39.217%
2026-01-27	8.9800	9.050000	8.795000	8.8800	-1.333%	1,818,007	-36.205%
2026-01-26	8.7600	9.020000	8.670000	9.0000	+2.623%	2,202,760	-37.056%
2026-01-23	8.7700	8.920000	8.740000	8.7700	-0.792%	2,538,804	-35.405%
2026-01-22	8.5400	8.860000	8.540000	8.8400	+4.122%	3,217,347	-35.916%
2026-01-21	8.7000	8.785000	8.390000	8.4900	-2.414%	3,214,590	-33.274%
2026-01-20	8.6600	8.820000	8.650000	8.7000	-1.917%	3,078,408	-34.885%
2026-01-16	9.1900	9.220000	8.750000	8.8700	-3.796%	2,877,093	-36.133%
2026-01-15	9.2800	9.340000	9.020000	9.2200	-0.432%	2,695,044	-38.557%
2026-01-14	10.0400	10.100000	9.150000	9.2600	-8.135%	2,967,426	-38.823%
2026-01-13	10.2300	10.230000	10.000000	10.0800	-1.370%	1,847,412	-43.800%
2026-01-12	10.3000	10.430000	10.150000	10.2200	-1.541%	1,272,042	-44.569%
2026-01-09	10.3300	10.455500	10.190000	10.3800	+0.484%	1,101,070	-45.424%
2026-01-08	10.3650	10.465000	10.100000	10.3300	-0.097%	1,657,705	-45.160%
2026-01-07	10.4500	10.510000	10.255000	10.3400	-0.577%	1,678,874	-45.213%
2026-01-06	10.0800	10.420000	10.060000	10.4000	+2.564%	1,918,894	-45.529%
2026-01-05	9.5400	10.155000	9.350000	10.1400	+5.735%	2,337,651	-44.132%
2026-01-02	9.9800	10.070000	9.505000	9.5900	-3.424%	2,146,292	-40.928%
2025-12-31	10.1000	10.108000	9.920000	9.9300	-1.683%	1,275,098	-42.951%
2025-12-30	9.9900	10.145000	9.920000	10.1000	+0.798%	992,432	-43.911%
2025-12-29	10.0700	10.140000	9.930000	10.0200	-0.595%	758,457	-43.463%
2025-12-26	10.0300	10.120000	9.990000	10.0800	+0.599%	548,618	-43.800%
2025-12-24	10.0900	10.200000	9.955000	10.0200	-0.694%	514,206	-43.463%
2025-12-23	9.9450	10.100000	9.785000	10.0900	-0.198%	1,136,929	-43.855%
2025-12-22	10.1900	10.245600	10.025000	10.1100	-0.979%	1,187,955	-43.966%
2025-12-19	10.1900	10.300000	10.130000	10.2100	+0.098%	2,759,557	-44.515%
2025-12-18	10.2150	10.335000	10.140000	10.2000	+0.990%	1,684,611	-44.461%
2025-12-17	10.2200	10.399600	10.070000	10.1000	-0.688%	4,230,268	-43.911%
2025-12-16	10.0600	10.260000	10.000000	10.1700	+1.093%	1,584,746	-44.297%
2025-12-15	10.1000	10.190000	9.953500	10.0600	-0.099%	2,055,164	-43.688%
2025-12-12	9.9800	10.210000	9.920000	10.0700	+1.512%	1,868,200	-43.744%
2025-12-11	9.8700	10.000000	9.832000	9.9200	+0.916%	1,488,831	-42.893%
2025-12-10	9.6400	10.025000	9.590000	9.8300	+1.971%	1,911,818	-42.370%
2025-12-09	9.4600	9.900000	9.455000	9.6400	+1.048%	2,726,685	-41.234%
2025-12-08	9.3800	9.540000	9.280000	9.5400	+1.706%	1,370,521	-40.618%
2025-12-05	9.4100	9.520000	9.330000	9.3800	-0.741%	1,271,640	-39.606%
2025-12-04	9.5500	9.635000	9.410000	9.4500	-0.526%	2,143,366	-40.053%
2025-12-03	9.2000	9.510000	9.180000	9.5000	+3.712%	1,520,968	-40.368%
2025-12-02	9.2300	9.330000	9.150000	9.1600	+0.219%	1,524,918	-38.155%
2025-12-01	9.2800	9.355000	9.095000	9.1400	-2.036%	1,268,336	-38.020%
2025-11-28	9.3000	9.390000	9.280000	9.3300	+0.215%	530,555	-39.282%
2025-11-26	9.3000	9.400000	9.265000	9.3100	-0.321%	1,140,743	-39.151%
2025-11-25	9.3200	9.440000	9.140000	9.3400	+1.743%	1,269,358	-39.347%
2025-11-24	9.2700	9.355000	9.140000	9.1800	+0.879%	2,830,630	-38.290%
2025-11-21	8.9500	9.245000	8.890000	9.1000	+0.887%	1,904,519	-37.747%
2025-11-20	9.3000	9.330000	8.970000	9.0200	-1.205%	2,605,733	-37.195%
2025-11-19	9.4300	9.430000	9.010000	9.1300	-2.976%	1,619,702	-37.952%
2025-11-18	9.6300	9.730000	9.410000	9.4100	-3.189%	2,155,788	-39.798%
2025-11-17	9.9400	10.020000	9.650000	9.7200	-2.897%	1,900,000	-41.718%
2025-11-14	9.8400	10.095000	9.770000	10.0100	+0.401%	2,044,947	-43.407%
2025-11-13	10.2100	10.315000	9.885000	9.9700	-2.921%	1,960,427	-43.180%
2025-11-12	10.1400	10.325000	10.100000	10.2700	+1.482%	1,834,078	-44.839%
2025-11-11	10.1200	10.310000	9.985000	10.1200	-0.492%	2,826,669	-44.022%
2025-11-10	10.0300	10.270000	9.810000	10.1700	+0.693%	3,328,807	-44.297%
2025-11-07	10.7600	10.880000	9.750300	10.1000	-7.594%	3,206,671	-43.911%
2025-11-06	12.1300	12.400000	10.475000	10.9300	+7.420%	6,803,636	-48.170%
2025-11-05	9.9700	10.180000	9.840000	10.1750	+2.571%	2,778,092	-44.324%
2025-11-04	9.9300	10.020000	9.835000	9.9200	-1.685%	2,166,333	-42.893%
2025-11-03	9.9700	10.140000	9.825000	10.0900	+1.204%	1,860,714	-43.855%
2025-10-31	9.9300	10.055000	9.900000	9.9700	+0.302%	2,037,619	-43.180%
2025-10-30	9.9100	10.025000	9.850000	9.9400	-0.251%	2,041,009	-43.008%
2025-10-29	10.2400	10.370000	9.895000	9.9650	-3.158%	1,988,967	-43.151%
2025-10-28	10.2200	10.330000	10.190000	10.2900	+0.488%	1,012,359	-44.947%
2025-10-27	10.4600	10.620000	10.190000	10.2400	-1.254%	1,261,293	-44.678%
2025-10-24	10.5400	10.690000	10.315000	10.3700	-0.766%	1,630,565	-45.371%
2025-10-23	10.3100	10.635000	10.265000	10.4500	+1.064%	2,261,088	-45.789%
2025-10-22	10.4500	10.490000	10.240000	10.3400	-1.053%	1,562,648	-45.213%
2025-10-21	10.2600	10.480000	10.175000	10.4500	+1.951%	2,349,068	-45.789%
2025-10-20	10.0000	10.340000	10.000000	10.2500	+3.327%	1,381,774	-44.732%
2025-10-17	9.7900	10.010000	9.710000	9.9200	+0.405%	2,088,836	-42.893%
2025-10-16	10.3300	10.350000	9.800000	9.8800	-3.797%	2,859,860	-42.662%
2025-10-15	10.2300	10.400000	10.030000	10.2700	+1.382%	1,881,302	-44.839%
2025-10-14	9.8900	10.140000	9.830000	10.1300	+0.997%	1,808,189	-44.077%
2025-10-13	9.7800	10.070000	9.525000	10.0300	+4.262%	2,664,434	-43.519%
2025-10-10	9.8800	9.955000	9.590000	9.6200	-2.335%	2,152,890	-41.112%
2025-10-09	9.9900	10.030000	9.830000	9.8500	-1.204%	1,671,670	-42.487%
2025-10-08	9.9800	10.110000	9.760000	9.9700	-0.100%	1,961,450	-43.180%
2025-10-07	10.1100	10.120000	9.830000	9.9800	-0.992%	2,490,369	-43.236%
2025-10-06	10.3000	10.430000	10.010000	10.0800	-1.563%	2,891,648	-43.800%
2025-10-03	10.2250	10.400000	10.145000	10.2400	0.000%	1,711,041	-44.678%
2025-10-02	10.0500	10.290000	9.930000	10.2400	+1.891%	1,936,530	-44.678%
2025-10-01	10.2800	10.409600	10.040000	10.0500	-3.179%	2,984,595	-43.632%
2025-09-30	10.8700	10.940000	10.340000	10.3800	-5.075%	1,782,380	-45.424%
2025-09-29	11.0500	11.135000	10.905000	10.9350	+0.413%	1,684,535	-48.194%
2025-09-26	10.6300	10.960000	10.610000	10.8900	+2.736%	1,746,743	-47.980%
2025-09-25	10.5200	10.675000	10.460000	10.6000	+0.284%	2,440,515	-46.557%
2025-09-24	10.7400	10.870000	10.455000	10.5700	-1.399%	1,917,111	-46.405%
2025-09-23	11.0300	11.130000	10.710000	10.7200	-2.722%	2,090,213	-47.155%
2025-09-22	11.0000	11.035000	10.845000	11.0200	+0.639%	1,990,839	-48.593%
2025-09-19	11.1100	11.270000	10.940000	10.9500	-1.351%	3,490,451	-48.265%
2025-09-18	10.7500	11.120000	10.750000	11.1000	+4.030%	2,165,350	-48.964%
2025-09-17	10.4500	10.955000	10.450000	10.6700	+2.399%	1,885,543	-46.907%
2025-09-16	10.5000	10.615000	10.310000	10.4200	-1.045%	1,514,131	-45.633%
2025-09-15	10.5800	10.770000	10.520000	10.5300	-0.284%	2,389,942	-46.201%
2025-09-12	10.5200	10.575000	10.320000	10.5600	+0.095%	2,101,867	-46.354%
2025-09-11	10.1900	10.570000	10.130000	10.5500	+3.533%	2,572,242	-46.303%
2025-09-10	10.3200	10.465000	10.180000	10.1900	-1.736%	2,323,109	-44.406%
2025-09-09	10.2300	10.480000	10.230000	10.3700	+0.193%	2,635,628	-45.371%
2025-09-08	10.4600	10.640000	10.270000	10.3500	+0.291%	2,476,684	-45.266%
2025-09-05	10.8900	11.020000	10.310000	10.3200	-4.885%	2,413,454	-45.107%
2025-09-04	10.9400	10.950000	10.740000	10.8500	-1.364%	2,716,699	-47.788%
2025-09-03	10.8400	11.055000	10.765000	11.0000	+1.382%	2,562,691	-48.500%
2025-09-02	10.8300	11.015000	10.720000	10.8500	-2.076%	2,501,386	-47.788%
2025-08-29	11.1800	11.350000	11.030000	11.0800	-0.628%	1,727,789	-48.872%
2025-08-28	11.2200	11.280000	11.070000	11.1500	-0.268%	1,697,066	-49.193%
2025-08-27	11.0600	11.215000	10.970000	11.1800	+1.176%	1,818,373	-49.329%
2025-08-26	10.9900	11.210000	10.930000	11.0500	+0.455%	2,374,298	-48.733%
2025-08-25	10.9900	11.300000	10.910000	11.0000	+0.182%	4,694,872	-48.500%
2025-08-22	10.7500	11.110000	10.710000	10.9800	+2.713%	2,902,489	-48.406%
2025-08-21	10.5000	10.700000	10.380000	10.6900	+1.519%	1,926,767	-47.007%
2025-08-20	10.6800	10.680000	10.410000	10.5300	-1.864%	1,916,799	-46.201%
2025-08-19	10.8200	10.960000	10.675000	10.7300	-1.197%	2,197,899	-47.204%
2025-08-18	10.6900	10.880000	10.664031	10.8600	+1.306%	1,478,135	-47.836%
2025-08-15	10.7100	10.970000	10.670000	10.7200	+0.469%	2,155,658	-47.155%
2025-08-14	10.6900	10.690000	10.500000	10.6700	-0.559%	1,667,571	-46.907%
2025-08-13	10.5600	10.775000	10.360000	10.7300	+2.093%	2,883,781	-47.204%
2025-08-12	11.1200	11.140000	10.430000	10.5100	-5.230%	3,774,986	-46.099%
2025-08-11	11.0800	11.380000	10.892800	11.0900	+1.002%	4,352,876	-48.918%
2025-08-08	10.7500	11.930000	10.680000	10.9800	+31.183%	12,939,762	-48.406%
2025-08-07	8.6500	8.725000	8.320000	8.3700	-2.220%	3,509,473	-32.318%
2025-08-06	8.3700	8.580000	8.300000	8.5600	+3.133%	2,901,023	-33.820%
2025-08-05	8.9700	8.980000	8.300000	8.3000	-5.251%	3,646,530	-31.747%
2025-08-04	8.7000	8.845000	8.690000	8.7600	+1.038%	1,738,194	-35.331%
2025-08-01	8.8600	8.860000	8.520000	8.6700	-3.560%	2,263,180	-34.660%
2025-07-31	9.0100	9.025000	8.830000	8.9900	-0.443%	1,771,739	-36.986%
2025-07-30	9.1200	9.225000	9.020000	9.0300	-1.527%	2,138,107	-37.265%
2025-07-29	9.3000	9.300000	9.115000	9.1700	-0.650%	907,160	-38.222%
2025-07-28	9.1000	9.285000	8.990000	9.2300	+1.652%	1,236,473	-38.624%
2025-07-25	9.0700	9.130000	8.895000	9.0800	+0.442%	1,116,370	-37.610%
2025-07-24	8.9700	9.060000	8.925000	9.0400	+0.055%	1,363,064	-37.334%
2025-07-23	8.9800	9.040000	8.790900	9.0350	+1.063%	1,337,530	-37.299%
2025-07-22	8.8500	9.015000	8.820000	8.9400	+1.591%	1,473,528	-36.633%
2025-07-21	8.8700	8.965000	8.740000	8.8000	-0.565%	1,669,499	-35.625%
2025-07-18	8.8800	9.005000	8.800000	8.8500	+0.113%	2,281,928	-35.989%
2025-07-17	8.8100	8.960000	8.775000	8.8400	0.000%	1,807,254	-35.916%
2025-07-16	8.7800	8.880000	8.665000	8.8400	+0.798%	2,004,873	-35.916%
2025-07-15	8.9300	8.960000	8.760000	8.7700	-1.792%	1,078,720	-35.405%
2025-07-14	8.8100	9.025000	8.810000	8.9300	+0.224%	1,127,097	-36.562%
2025-07-11	9.1400	9.140000	8.890000	8.9100	-2.835%	1,237,023	-36.420%
2025-07-10	8.9600	9.256668	8.845000	9.1700	+2.230%	1,635,700	-38.222%
2025-07-09	9.0500	9.050000	8.710000	8.9700	-0.444%	1,511,200	-36.845%
2025-07-08	9.0000	9.070000	8.940000	9.0100	+0.111%	1,026,511	-37.125%
2025-07-07	9.0800	9.190000	8.955000	9.0000	-1.316%	1,131,282	-37.056%
2025-07-03	9.0400	9.185000	9.040000	9.1200	+0.997%	574,236	-37.884%
2025-07-02	9.0000	9.030000	8.870000	9.0300	+0.333%	1,081,111	-37.265%
2025-07-01	8.9100	9.135000	8.857500	9.0000	+1.010%	1,486,549	-37.056%
2025-06-30	8.8200	9.015000	8.790000	8.9100	+0.792%	2,428,297	-36.420%
2025-06-27	8.6500	8.860000	8.570000	8.8400	+2.197%	3,110,656	-35.916%
2025-06-26	8.6600	8.665000	8.475000	8.6500	+0.816%	2,145,828	-34.509%
2025-06-25	8.7800	8.790000	8.560000	8.5800	-2.500%	1,883,037	-33.974%
2025-06-24	8.7700	8.830000	8.660000	8.8000	+1.734%	1,506,139	-35.625%
2025-06-23	8.5000	8.670000	8.450000	8.6500	+1.051%	1,761,120	-34.509%
2025-06-20	8.6100	8.630000	8.490000	8.5600	+0.117%	3,269,616	-33.820%
2025-06-18	8.5500	8.630000	8.490000	8.5500	-0.233%	1,744,500	-33.743%
2025-06-17	8.6300	8.795000	8.550000	8.5700	-2.169%	2,232,856	-33.897%
2025-06-16	8.7800	8.845000	8.700000	8.7600	+0.229%	1,379,831	-35.331%
2025-06-13	8.9600	9.000000	8.715000	8.7400	-3.638%	1,294,231	-35.183%
2025-06-12	9.1100	9.180000	9.030000	9.0700	-1.306%	1,024,896	-37.541%
2025-06-11	9.3300	9.370000	9.155000	9.1900	-0.863%	1,653,184	-38.357%
2025-06-10	9.4000	9.410000	9.210000	9.2700	-0.856%	1,163,395	-38.889%
2025-06-09	9.2200	9.360000	9.195000	9.3500	+1.963%	1,395,800	-39.412%
2025-06-06	9.3100	9.340000	9.125000	9.1700	-0.326%	1,430,166	-38.222%
2025-06-05	9.1700	9.320000	9.140000	9.2000	-0.109%	1,437,235	-38.424%
2025-06-04	9.5200	9.660000	9.200000	9.2100	+0.327%	1,632,293	-38.491%
2025-06-03	9.0900	9.230000	9.050000	9.1800	+0.879%	1,893,281	-38.290%
2025-06-02	9.1000	9.180000	8.910000	9.1000	-0.329%	2,143,176	-37.747%
2025-05-30	9.0600	9.200000	9.010000	9.1300	+0.330%	1,504,360	-37.952%
2025-05-29	9.5000	9.580000	9.080000	9.1000	-4.110%	1,803,458	-37.747%
2025-05-28	9.4300	9.500000	9.385000	9.4900	+0.530%	1,320,803	-40.306%
2025-05-27	9.4000	9.455000	9.205000	9.4400	+1.724%	1,966,219	-39.989%
2025-05-23	9.3100	9.374000	9.231500	9.2800	-2.929%	1,597,539	-38.955%
2025-05-22	9.4100	9.595000	9.350000	9.5600	+1.379%	1,517,729	-40.743%
2025-05-21	9.5800	9.735000	9.430000	9.4300	-2.884%	1,915,827	-39.926%
2025-05-20	9.4500	9.720000	9.420000	9.7100	+2.643%	2,005,476	-41.658%
2025-05-19	9.3100	9.515000	9.182900	9.4600	+1.830%	2,303,377	-40.116%
2025-05-16	9.1500	9.345000	9.150000	9.2900	+0.978%	1,464,985	-39.020%
2025-05-15	9.1700	9.280000	9.140000	9.2000	0.000%	1,550,132	-38.424%
2025-05-14	9.4900	9.490000	9.180000	9.2000	-3.260%	2,565,307	-38.424%
2025-05-13	9.4500	9.610000	9.110000	9.5100	+0.955%	1,798,493	-40.431%
2025-05-12	9.3500	9.480000	9.115000	9.4200	+4.319%	2,698,668	-39.862%
2025-05-09	8.9600	9.110000	8.590000	9.0300	+0.781%	3,940,834	-37.265%
2025-05-08	8.6100	9.500000	8.517200	8.9600	+23.586%	6,164,797	-36.775%
2025-05-07	7.3300	7.345000	7.130000	7.2500	-0.275%	2,560,532	-21.862%
2025-05-06	7.2600	7.335000	7.160000	7.2700	-1.088%	1,604,359	-22.077%
2025-05-05	7.3350	7.445000	7.270000	7.3500	-0.407%	1,909,746	-22.925%
2025-05-02	7.3650	7.450000	7.185000	7.3800	+0.958%	2,873,520	-23.238%
2025-05-01	7.3100	7.400000	7.245000	7.3100	-0.137%	1,435,707	-22.503%
2025-04-30	7.2600	7.355000	7.140000	7.3200	-1.215%	1,468,828	-22.609%
2025-04-29	7.1900	7.450000	7.190000	7.4100	+2.774%	1,232,823	-23.549%
2025-04-28	7.1300	7.220000	7.070000	7.2100	+1.406%	1,142,628	-21.429%
2025-04-25	6.9900	7.120000	6.985000	7.1100	+1.138%	1,113,590	-20.323%
2025-04-24	6.8900	7.060000	6.855000	7.0300	+2.329%	1,202,038	-19.417%
2025-04-23	6.9800	7.175000	6.800000	6.8700	+1.477%	1,961,387	-17.540%
2025-04-22	6.7100	6.860000	6.625000	6.7700	+2.421%	1,578,894	-16.322%
2025-04-21	6.8300	6.855000	6.470000	6.6100	-4.755%	2,064,237	-14.297%
2025-04-17	7.0400	7.060000	6.825000	6.9400	-1.839%	2,560,143	-18.372%
2025-04-16	6.9900	7.200000	6.960000	7.0700	-0.282%	1,766,229	-19.873%
2025-04-15	7.0800	7.275000	7.040000	7.0900	0.000%	2,707,927	-20.099%
2025-04-14	7.3100	7.505000	6.865000	7.0900	-0.561%	1,907,399	-20.099%
2025-04-11	7.3000	7.320000	6.825000	7.1300	-2.596%	2,277,894	-20.547%
2025-04-10	7.7000	7.730000	7.261000	7.3200	-7.459%	3,504,986	-22.609%
2025-04-09	7.2500	8.030000	7.150000	7.9100	+8.208%	3,146,746	-28.382%
2025-04-08	7.8200	7.820000	7.150000	7.3100	-2.403%	2,411,076	-22.503%
2025-04-07	7.4600	7.980000	7.120000	7.4900	-4.464%	2,739,710	-24.366%
2025-04-04	7.9800	8.210000	7.650000	7.8400	-4.739%	2,693,581	-27.742%
2025-04-03	8.3400	8.460000	8.160000	8.2300	-7.215%	2,226,213	-31.166%
2025-04-02	8.5300	8.895000	8.510000	8.8700	+1.720%	1,710,947	-36.133%
2025-04-01	8.5100	8.730000	8.415000	8.7200	+1.278%	1,674,947	-35.034%
2025-03-31	8.6700	8.700000	8.495000	8.6100	-2.270%	1,629,739	-34.204%
2025-03-28	9.2000	9.360000	8.750000	8.8100	-4.135%	1,581,693	-35.698%
2025-03-27	9.1900	9.340000	9.080000	9.1900	+0.218%	1,603,796	-38.357%
2025-03-26	9.3900	9.410000	9.070000	9.1700	-2.030%	1,418,528	-38.222%
2025-03-25	9.2800	9.420000	9.265000	9.3600	+0.971%	1,457,550	-39.476%
2025-03-24	9.5900	9.590000	9.250000	9.2700	-0.536%	1,555,776	-38.889%
2025-03-21	9.3100	9.360000	9.205000	9.3200	-1.062%	2,203,720	-39.217%
2025-03-20	9.4600	9.635000	9.360000	9.4200	-1.154%	1,002,201	-39.862%
2025-03-19	9.3900	9.700000	9.375000	9.5300	+1.491%	2,797,637	-40.556%
2025-03-18	9.4900	9.538400	9.340000	9.3900	-1.778%	1,073,333	-39.670%
2025-03-17	9.2600	9.570000	9.250000	9.5600	+2.796%	1,854,713	-40.743%
2025-03-14	9.0500	9.315000	9.050000	9.3000	+3.563%	1,575,339	-39.086%
2025-03-13	9.1700	9.170000	8.710000	8.9800	-2.179%	1,983,274	-36.915%
2025-03-12	9.4200	9.420000	9.145000	9.1800	-0.864%	1,835,678	-38.290%
2025-03-11	9.2900	9.385000	9.075000	9.2600	0.000%	1,669,838	-38.823%
2025-03-10	9.6100	9.700000	9.160000	9.2600	-5.220%	3,480,372	-38.823%
2025-03-07	9.9200	10.000000	9.520000	9.7700	-1.413%	2,319,858	-42.016%
2025-03-06	10.2200	10.290000	9.870000	9.9100	-3.411%	2,376,473	-42.836%
2025-03-05	10.0300	10.295000	9.990000	10.2600	+1.534%	3,541,997	-44.786%
2025-03-04	9.9300	10.205000	9.730000	10.1050	+1.558%	2,967,681	-43.939%
2025-03-03	10.2200	10.375000	9.900000	9.9500	-2.067%	3,940,340	-43.065%
2025-02-28	10.0100	10.250000	9.830000	10.1600	+1.397%	5,543,420	-44.242%
2025-02-27	9.6600	10.600000	9.500000	10.0200	+13.220%	9,487,675	-43.463%
2025-02-26	9.0100	9.190000	8.830000	8.8500	-1.667%	4,218,299	-35.989%
2025-02-25	9.0000	9.100000	8.795000	9.0000	+1.010%	1,647,395	-37.056%
2025-02-24	8.7500	9.015000	8.530000	8.9100	+2.768%	4,065,156	-36.420%
2025-02-21	8.9100	8.931000	8.660000	8.6700	-2.034%	1,697,399	-34.660%
2025-02-20	8.9700	8.980000	8.735000	8.8500	-2.210%	1,873,554	-35.989%
2025-02-19	9.1000	9.160000	8.890000	9.0500	-1.416%	1,422,504	-37.403%
2025-02-18	9.1800	9.205000	8.990000	9.1800	0.000%	1,011,989	-38.290%
2025-02-14	9.1300	9.205000	8.965000	9.1800	+1.101%	1,410,828	-38.290%

.dark-mode .ZdRs6k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdRs6k{ color: #333333; background-color: white; border: 2px solid #333333; }LZLegalZoom.com, Inc. Common Stockstock NASDAQ

LZ
LegalZoom.com, Inc. Common Stock
stock NASDAQ