LegalZoom.com, Inc. (LZ)
NASDAQ: LZ · Real-Time Price · USD
6.55
+0.09 (1.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
LegalZoom.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.46 | 6.63 | 6.45 | 6.55 | 6.55 | 1.39% | 1,540,512 |
| Apr 27, 2026 | 6.30 | 6.53 | 6.30 | 6.46 | 6.46 | 2.38% | 2,098,524 |
| Apr 24, 2026 | 6.29 | 6.32 | 6.19 | 6.31 | 6.31 | 0.96% | 1,577,746 |
| Apr 23, 2026 | 6.60 | 6.64 | 6.17 | 6.25 | 6.25 | -5.45% | 1,700,176 |
| Apr 22, 2026 | 6.62 | 6.72 | 6.54 | 6.61 | 6.61 | 0.92% | 1,553,012 |
| Apr 21, 2026 | 6.57 | 6.81 | 6.52 | 6.55 | 6.55 | -0.30% | 1,531,587 |
| Apr 20, 2026 | 6.40 | 6.60 | 6.40 | 6.57 | 6.57 | 1.23% | 1,844,012 |
| Apr 17, 2026 | 6.47 | 6.53 | 6.40 | 6.49 | 6.49 | 2.37% | 1,606,997 |
| Apr 16, 2026 | 6.25 | 6.50 | 6.25 | 6.34 | 6.34 | 1.60% | 2,794,255 |
| Apr 15, 2026 | 6.08 | 6.28 | 6.03 | 6.24 | 6.24 | 3.83% | 2,998,501 |
| Apr 14, 2026 | 5.94 | 6.15 | 5.90 | 6.01 | 6.01 | 1.69% | 5,473,924 |
| Apr 13, 2026 | 5.54 | 5.98 | 5.54 | 5.91 | 5.91 | 5.35% | 3,714,399 |
| Apr 10, 2026 | 5.63 | 5.69 | 5.28 | 5.61 | 5.61 | -0.88% | 2,666,110 |
| Apr 9, 2026 | 5.90 | 5.92 | 5.63 | 5.66 | 5.66 | -4.55% | 2,715,858 |
| Apr 8, 2026 | 6.23 | 6.28 | 5.87 | 5.93 | 5.93 | -1.00% | 3,611,433 |
| Apr 7, 2026 | 5.99 | 6.10 | 5.90 | 5.99 | 5.99 | -1.48% | 2,612,653 |
| Apr 6, 2026 | 6.13 | 6.25 | 5.90 | 6.08 | 6.08 | 4.29% | 2,718,827 |
| Apr 2, 2026 | 5.58 | 5.85 | 5.55 | 5.83 | 5.83 | 2.28% | 2,629,645 |
| Apr 1, 2026 | 5.72 | 5.79 | 5.49 | 5.70 | 5.70 | 0.53% | 2,458,823 |
| Mar 31, 2026 | 5.75 | 5.83 | 5.57 | 5.67 | 5.67 | -0.35% | 3,145,701 |
| Mar 30, 2026 | 5.54 | 5.78 | 5.52 | 5.69 | 5.69 | 3.83% | 3,477,025 |
| Mar 27, 2026 | 5.70 | 5.77 | 5.44 | 5.48 | 5.48 | -5.35% | 2,422,230 |
| Mar 26, 2026 | 5.92 | 6.08 | 5.77 | 5.79 | 5.79 | -2.36% | 1,977,861 |
| Mar 25, 2026 | 6.08 | 6.16 | 5.81 | 5.93 | 5.93 | -0.84% | 2,333,168 |
| Mar 24, 2026 | 6.21 | 6.25 | 5.89 | 5.98 | 5.98 | -4.78% | 3,911,976 |
| Mar 23, 2026 | 6.33 | 6.39 | 6.20 | 6.28 | 6.28 | 1.45% | 2,081,684 |
| Mar 20, 2026 | 6.16 | 6.26 | 6.01 | 6.19 | 6.19 | 0.49% | 4,569,039 |
| Mar 19, 2026 | 6.18 | 6.40 | 6.06 | 6.16 | 6.16 | -1.60% | 1,991,958 |
| Mar 18, 2026 | 6.17 | 6.39 | 6.10 | 6.26 | 6.26 | -0.16% | 2,137,805 |
| Mar 17, 2026 | 6.10 | 6.47 | 6.08 | 6.27 | 6.27 | 2.79% | 2,159,655 |
| Mar 16, 2026 | 6.18 | 6.29 | 6.09 | 6.10 | 6.10 | -1.13% | 2,168,616 |
| Mar 13, 2026 | 6.21 | 6.28 | 6.12 | 6.17 | 6.17 | 0.16% | 1,510,338 |
| Mar 12, 2026 | 6.21 | 6.40 | 6.09 | 6.16 | 6.16 | -2.07% | 2,515,165 |
| Mar 11, 2026 | 6.30 | 6.40 | 6.22 | 6.29 | 6.29 | -0.16% | 1,933,926 |
| Mar 10, 2026 | 6.49 | 6.49 | 6.23 | 6.30 | 6.30 | -2.48% | 2,022,638 |
| Mar 9, 2026 | 6.54 | 6.64 | 6.32 | 6.46 | 6.46 | -3.15% | 2,170,052 |
| Mar 6, 2026 | 6.65 | 6.76 | 6.55 | 6.67 | 6.67 | -1.62% | 1,912,631 |
| Mar 5, 2026 | 6.68 | 6.93 | 6.68 | 6.78 | 6.78 | 2.11% | 2,896,937 |
| Mar 4, 2026 | 6.46 | 6.79 | 6.46 | 6.64 | 6.64 | -4.46% | 3,661,795 |
| Mar 3, 2026 | 6.80 | 7.05 | 6.68 | 6.95 | 6.95 | 0.43% | 2,401,965 |
| Mar 2, 2026 | 7.01 | 7.11 | 6.78 | 6.92 | 6.92 | -1.56% | 3,164,837 |
| Feb 27, 2026 | 6.72 | 7.07 | 6.72 | 7.03 | 7.03 | 0.29% | 3,766,823 |
| Feb 26, 2026 | 6.63 | 7.17 | 6.63 | 7.01 | 7.01 | 7.02% | 3,814,994 |
| Feb 25, 2026 | 6.43 | 6.59 | 6.25 | 6.55 | 6.55 | 2.50% | 2,854,946 |
| Feb 24, 2026 | 6.25 | 6.63 | 6.14 | 6.39 | 6.39 | 2.57% | 5,445,129 |
| Feb 23, 2026 | 6.55 | 6.55 | 6.14 | 6.23 | 6.23 | -5.03% | 4,017,684 |
| Feb 20, 2026 | 6.92 | 7.35 | 6.29 | 6.56 | 6.56 | -6.95% | 7,231,506 |
| Feb 19, 2026 | 6.83 | 7.24 | 6.83 | 7.05 | 7.05 | 1.15% | 5,437,709 |
| Feb 18, 2026 | 6.90 | 7.10 | 6.71 | 6.97 | 6.97 | 1.60% | 1,954,527 |
| Feb 17, 2026 | 6.81 | 6.95 | 6.67 | 6.86 | 6.86 | -0.15% | 2,564,307 |
| Feb 13, 2026 | 6.66 | 7.06 | 6.61 | 6.87 | 6.87 | 3.15% | 2,808,975 |
| Feb 12, 2026 | 7.24 | 7.24 | 6.56 | 6.66 | 6.66 | -6.33% | 3,144,334 |
| Feb 11, 2026 | 7.76 | 7.76 | 7.08 | 7.11 | 7.11 | -7.54% | 3,496,189 |
| Feb 10, 2026 | 7.88 | 7.99 | 7.68 | 7.69 | 7.69 | -2.78% | 4,169,926 |
| Feb 9, 2026 | 7.91 | 8.09 | 7.81 | 7.91 | 7.91 | -1.74% | 3,930,517 |
| Feb 6, 2026 | 7.78 | 8.08 | 7.78 | 8.05 | 8.05 | 3.07% | 3,465,745 |
| Feb 5, 2026 | 7.53 | 7.97 | 7.53 | 7.81 | 7.81 | 2.02% | 5,601,555 |
| Feb 4, 2026 | 7.25 | 7.73 | 7.06 | 7.66 | 7.66 | 4.51% | 8,469,517 |
| Feb 3, 2026 | 8.17 | 8.22 | 7.23 | 7.33 | 7.33 | -19.68% | 9,611,983 |
| Feb 2, 2026 | 8.82 | 9.25 | 8.64 | 9.12 | 9.12 | 2.59% | 3,408,385 |
| Jan 30, 2026 | 9.02 | 9.18 | 8.72 | 8.89 | 8.89 | -2.41% | 22,100,197 |
| Jan 29, 2026 | 9.26 | 9.36 | 9.00 | 9.11 | 9.11 | -2.25% | 3,961,078 |
| Jan 28, 2026 | 9.37 | 9.55 | 9.19 | 9.32 | 9.32 | 4.95% | 5,883,047 |
| Jan 27, 2026 | 8.98 | 9.05 | 8.80 | 8.88 | 8.88 | -1.33% | 1,818,007 |
| Jan 26, 2026 | 8.76 | 9.02 | 8.67 | 9.00 | 9.00 | 2.62% | 2,202,760 |
| Jan 23, 2026 | 8.77 | 8.92 | 8.74 | 8.77 | 8.77 | -0.79% | 2,538,804 |
| Jan 22, 2026 | 8.54 | 8.86 | 8.54 | 8.84 | 8.84 | 4.12% | 3,217,347 |
| Jan 21, 2026 | 8.70 | 8.79 | 8.39 | 8.49 | 8.49 | -2.41% | 3,214,626 |
| Jan 20, 2026 | 8.66 | 8.82 | 8.65 | 8.70 | 8.70 | -1.92% | 3,078,408 |
| Jan 16, 2026 | 9.19 | 9.22 | 8.75 | 8.87 | 8.87 | -3.80% | 2,880,028 |
| Jan 15, 2026 | 9.28 | 9.34 | 9.02 | 9.22 | 9.22 | -0.43% | 2,699,390 |
| Jan 14, 2026 | 10.04 | 10.10 | 9.15 | 9.26 | 9.26 | -8.13% | 2,970,850 |
| Jan 13, 2026 | 10.23 | 10.23 | 10.00 | 10.08 | 10.08 | -1.37% | 1,850,414 |
| Jan 12, 2026 | 10.30 | 10.43 | 10.15 | 10.22 | 10.22 | -1.54% | 1,275,712 |
| Jan 9, 2026 | 10.33 | 10.46 | 10.19 | 10.38 | 10.38 | 0.48% | 1,113,677 |
| Jan 8, 2026 | 10.37 | 10.47 | 10.10 | 10.33 | 10.33 | -0.10% | 1,657,705 |
| Jan 7, 2026 | 10.45 | 10.51 | 10.26 | 10.34 | 10.34 | -0.58% | 1,682,176 |
| Jan 6, 2026 | 10.08 | 10.42 | 10.06 | 10.40 | 10.40 | 2.56% | 1,922,263 |
| Jan 5, 2026 | 9.54 | 10.16 | 9.35 | 10.14 | 10.14 | 5.74% | 2,337,651 |
| Jan 2, 2026 | 9.98 | 10.07 | 9.51 | 9.59 | 9.59 | -3.42% | 2,146,292 |
| Dec 31, 2025 | 10.10 | 10.11 | 9.92 | 9.93 | 9.93 | -1.68% | 1,275,098 |
| Dec 30, 2025 | 9.99 | 10.15 | 9.92 | 10.10 | 10.10 | 0.80% | 992,432 |
| Dec 29, 2025 | 10.07 | 10.14 | 9.93 | 10.02 | 10.02 | -0.60% | 758,457 |
| Dec 26, 2025 | 10.03 | 10.12 | 9.99 | 10.08 | 10.08 | 0.60% | 548,618 |
| Dec 24, 2025 | 10.09 | 10.20 | 9.96 | 10.02 | 10.02 | -0.69% | 514,206 |
| Dec 23, 2025 | 9.95 | 10.10 | 9.79 | 10.09 | 10.09 | -0.20% | 1,136,929 |
| Dec 22, 2025 | 10.19 | 10.25 | 10.03 | 10.11 | 10.11 | -0.98% | 1,187,955 |
| Dec 19, 2025 | 10.19 | 10.30 | 10.13 | 10.21 | 10.21 | 0.10% | 2,759,557 |
| Dec 18, 2025 | 10.22 | 10.34 | 10.14 | 10.20 | 10.20 | 0.99% | 1,685,121 |
| Dec 17, 2025 | 10.22 | 10.40 | 10.07 | 10.10 | 10.10 | -0.69% | 4,231,426 |
| Dec 16, 2025 | 10.06 | 10.26 | 10.00 | 10.17 | 10.17 | 1.09% | 1,584,746 |
| Dec 15, 2025 | 10.10 | 10.19 | 9.95 | 10.06 | 10.06 | -0.10% | 2,055,164 |
| Dec 12, 2025 | 9.98 | 10.21 | 9.92 | 10.07 | 10.07 | 1.51% | 1,868,200 |
| Dec 11, 2025 | 9.87 | 10.00 | 9.83 | 9.92 | 9.92 | 0.92% | 1,488,831 |
| Dec 10, 2025 | 9.64 | 10.03 | 9.59 | 9.83 | 9.83 | 1.97% | 1,911,818 |
| Dec 9, 2025 | 9.46 | 9.90 | 9.46 | 9.64 | 9.64 | 1.05% | 2,726,685 |
| Dec 8, 2025 | 9.38 | 9.54 | 9.28 | 9.54 | 9.54 | 1.71% | 1,370,521 |
| Dec 5, 2025 | 9.41 | 9.52 | 9.33 | 9.38 | 9.38 | -0.74% | 1,272,964 |
| Dec 4, 2025 | 9.55 | 9.64 | 9.41 | 9.45 | 9.45 | -0.53% | 2,143,366 |
| Dec 3, 2025 | 9.20 | 9.51 | 9.18 | 9.50 | 9.50 | 3.71% | 1,520,968 |