Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

LegalZoom.com, Inc. (LZ)

Compare
8.87
+0.15
+(1.72%)
At close: April 2 at 4:00:00 PM EDT
8.74
-0.13
(-1.47%)
After hours: April 2 at 5:28:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20258.538.908.518.878.871,710,854
Apr 1, 20258.518.738.418.728.721,674,900
Mar 31, 20258.678.708.498.618.611,629,700
Mar 28, 20259.209.368.758.818.811,581,700
Mar 27, 20259.199.349.089.199.191,603,800
Mar 26, 20259.399.419.079.179.171,427,300
Mar 25, 20259.289.429.279.369.361,466,700
Mar 24, 20259.599.599.259.279.271,558,500
Mar 21, 20259.319.369.209.329.322,362,900
Mar 20, 20259.469.649.369.429.421,004,500
Mar 19, 20259.399.709.389.539.532,862,500
Mar 18, 20259.499.549.349.399.391,116,500
Mar 17, 20259.269.579.259.569.561,863,900
Mar 14, 20259.059.319.059.309.301,610,300
Mar 13, 20259.179.178.718.988.981,987,700
Mar 12, 20259.429.429.159.189.181,844,200
Mar 11, 20259.299.399.079.269.261,696,000
Mar 10, 20259.619.709.169.269.263,488,200
Mar 7, 20259.9210.009.529.779.772,354,200
Mar 6, 202510.2210.299.879.919.912,380,900
Mar 5, 202510.0310.309.9910.2610.263,701,600
Mar 4, 20259.9310.209.7310.1010.102,990,700
Mar 3, 202510.2210.389.909.959.954,436,900
Feb 28, 202510.0110.259.8310.1610.165,567,800
Feb 27, 20259.6610.609.5010.0210.029,532,900
Feb 26, 20259.019.198.838.858.854,225,500
Feb 25, 20259.009.108.809.009.001,663,400
Feb 24, 20258.759.028.538.918.914,072,900
Feb 21, 20258.918.938.668.678.671,704,200
Feb 20, 20258.978.988.738.858.851,905,800
Feb 19, 20259.109.168.899.059.051,466,600
Feb 18, 20259.189.208.999.189.181,022,100
Feb 14, 20259.139.208.979.189.181,422,100
Feb 13, 20259.289.308.819.089.082,108,100
Feb 12, 20259.129.269.019.239.232,051,100
Feb 11, 20259.479.609.229.309.302,566,300
Feb 10, 20259.199.319.129.229.221,857,800
Feb 7, 20259.239.239.059.109.10846,100
Feb 6, 20259.209.339.109.239.23854,100
Feb 5, 20259.159.419.089.169.161,370,900
Feb 4, 20258.839.108.789.079.07982,000
Feb 3, 20258.788.908.548.868.861,404,700
Jan 31, 20259.209.318.918.998.992,123,200
Jan 30, 20259.219.329.009.169.164,209,400
Jan 29, 20259.319.379.029.119.112,816,700
Jan 28, 20259.009.328.939.259.252,549,200
Jan 27, 20258.369.058.329.009.003,985,100
Jan 24, 20258.538.568.388.438.431,580,100
Jan 23, 20258.228.598.188.568.561,352,000
Jan 22, 20258.198.458.188.288.282,228,700
Jan 21, 20258.288.318.108.198.191,363,100
Jan 17, 20258.308.318.078.208.20960,800
Jan 16, 20258.108.217.928.178.171,053,200
Jan 15, 20258.058.107.908.058.051,181,900
Jan 14, 20257.977.977.827.927.921,037,900
Jan 13, 20257.868.227.757.887.881,486,500
Jan 10, 20257.557.617.347.527.52747,000
Jan 8, 20257.777.867.637.727.721,338,500
Jan 7, 20258.008.037.577.777.77984,000
Jan 6, 20257.808.117.767.947.941,059,200
Jan 3, 20257.617.737.577.737.73658,300
Jan 2, 20257.597.647.437.567.561,058,700
Dec 31, 20247.707.707.467.517.511,288,200
Dec 30, 20247.707.717.507.647.641,264,100
Dec 27, 20247.847.957.707.827.82924,700
Dec 26, 20247.777.937.757.917.91735,200
Dec 24, 20247.797.867.717.837.83543,900
Dec 23, 20247.767.807.667.777.77896,600
Dec 20, 20247.617.827.617.767.762,756,900
Dec 19, 20247.767.847.457.757.751,865,800
Dec 18, 20248.188.237.617.687.682,189,600
Dec 17, 20248.038.187.848.178.171,367,100
Dec 16, 20248.008.197.908.128.121,565,000
Dec 13, 20248.288.288.018.078.071,174,100
Dec 12, 20248.428.478.258.288.28864,400
Dec 11, 20248.218.528.098.478.471,153,700
Dec 10, 20248.188.238.048.118.11922,300
Dec 9, 20248.238.338.078.178.171,025,500
Dec 6, 20248.118.328.108.208.20787,100
Dec 5, 20248.178.217.988.058.05661,600
Dec 4, 20248.028.237.978.208.20910,600
Dec 3, 20247.968.027.827.967.96877,800
Dec 2, 20247.967.987.687.987.98986,200
Nov 29, 20247.928.007.907.937.93447,500
Nov 27, 20247.958.057.867.947.941,103,500
Nov 26, 20247.907.977.857.947.942,139,600
Nov 25, 20247.938.147.867.917.912,157,600
Nov 22, 20247.847.907.767.837.83879,700
Nov 21, 20247.657.837.597.767.761,145,000
Nov 20, 20247.577.737.497.637.631,119,100
Nov 19, 20247.527.637.447.547.541,325,700
Nov 18, 20247.828.007.727.737.731,486,800
Nov 15, 20247.977.987.577.737.731,187,500
Nov 14, 20248.208.217.977.997.991,428,000
Nov 13, 20248.428.488.178.208.201,620,500
Nov 12, 20248.398.528.348.428.421,255,900
Nov 11, 20248.518.708.368.398.391,711,000
Nov 8, 20248.588.758.438.498.491,761,900
Nov 7, 20249.129.318.409.229.222,739,600
Nov 6, 20247.908.177.798.158.152,307,100
Nov 5, 20247.117.567.117.567.561,180,100
Nov 4, 20247.197.237.067.157.151,105,800
Nov 1, 20247.237.417.217.257.251,223,100
Oct 31, 20247.237.307.137.187.18956,000
Oct 30, 20247.177.387.167.247.24715,800
Oct 29, 20247.067.217.027.197.19832,200
Oct 28, 20247.017.146.967.117.11893,900
Oct 25, 20247.047.096.906.916.91649,100
Oct 24, 20246.947.126.916.996.99726,700
Oct 23, 20246.886.956.826.926.92679,100
Oct 22, 20246.936.976.786.906.90816,500
Oct 21, 20246.987.016.866.916.91623,500
Oct 18, 20246.927.046.896.986.981,097,800
Oct 17, 20246.876.906.776.896.89508,800
Oct 16, 20246.806.896.766.866.86906,700
Oct 15, 20246.636.806.606.796.79716,200
Oct 14, 20246.716.736.616.626.62748,800
Oct 11, 20246.506.706.506.686.68638,200
Oct 10, 20246.406.506.336.506.50746,700
Oct 9, 20246.546.616.446.476.471,245,300
Oct 8, 20246.546.616.486.526.52625,500
Oct 7, 20246.586.596.396.506.50798,700
Oct 4, 20246.426.606.346.606.60886,300
Oct 3, 20246.326.436.296.336.331,016,100
Oct 2, 20246.336.436.266.366.361,415,000
Oct 1, 20246.336.596.336.496.491,062,200
Sep 30, 20246.456.546.356.356.351,206,600
Sep 27, 20246.666.706.476.476.47751,700
Sep 26, 20246.636.726.576.616.61998,100
Sep 25, 20246.666.676.496.516.51669,000
Sep 24, 20246.656.746.626.646.641,237,600
Sep 23, 20246.596.676.486.626.621,266,600
Sep 20, 20246.706.706.576.626.622,308,000
Sep 19, 20246.666.786.646.706.701,432,300
Sep 18, 20246.766.896.666.676.671,277,100
Sep 17, 20246.816.846.656.756.751,167,200
Sep 16, 20246.756.786.646.756.751,116,600
Sep 13, 20246.746.916.696.776.771,225,600
Sep 12, 20246.476.746.386.666.661,277,000
Sep 11, 20246.246.506.166.486.481,282,300
Sep 10, 20246.306.416.246.276.271,101,200
Sep 9, 20246.456.496.276.326.321,127,100
Sep 6, 20246.546.616.386.426.421,054,100
Sep 5, 20246.506.626.466.546.54676,800
Sep 4, 20246.426.566.346.516.51900,200
Sep 3, 20246.696.716.456.466.461,340,900
Aug 30, 20246.696.766.626.746.741,177,800
Aug 29, 20246.626.706.596.666.661,228,700
Aug 28, 20246.556.616.516.556.551,107,900
Aug 27, 20246.556.586.476.566.56947,900
Aug 26, 20246.666.696.526.556.551,203,300
Aug 23, 20246.426.646.406.616.611,427,500
Aug 22, 20246.416.436.276.356.351,453,200
Aug 21, 20246.336.426.226.416.411,253,900
Aug 20, 20246.176.366.036.286.281,940,100
Aug 19, 20245.906.185.856.186.181,765,500
Aug 16, 20245.585.955.585.905.902,180,500
Aug 15, 20245.705.735.615.665.661,724,800
Aug 14, 20245.805.815.575.585.581,532,500
Aug 13, 20245.635.815.615.805.802,092,700
Aug 12, 20245.925.925.565.575.571,799,600
Aug 9, 20245.875.955.795.885.882,530,300
Aug 8, 20245.795.935.585.845.843,258,300
Aug 7, 20245.976.115.855.935.932,919,400
Aug 6, 20245.935.975.805.875.872,130,800
Aug 5, 20245.886.015.745.905.902,543,800
Aug 2, 20246.196.316.056.156.152,926,100
Aug 1, 20246.676.676.346.356.352,269,200
Jul 31, 20247.167.176.666.686.682,643,100
Jul 30, 20246.736.766.526.696.691,466,600
Jul 29, 20246.736.836.656.676.671,246,000
Jul 26, 20246.816.846.686.786.781,025,900
Jul 25, 20246.576.856.576.716.711,138,100
Jul 24, 20246.826.906.536.546.541,555,400
Jul 23, 20246.686.936.676.906.901,978,800
Jul 22, 20246.476.806.326.706.701,945,500
Jul 19, 20246.406.536.316.426.421,143,300
Jul 18, 20246.446.746.356.396.392,099,500
Jul 17, 20246.496.606.306.476.471,661,500
Jul 16, 20246.496.566.266.516.512,519,300
Jul 15, 20246.156.596.146.456.452,831,600
Jul 12, 20246.066.265.936.156.154,769,900
Jul 11, 20245.996.075.775.955.955,179,800
Jul 10, 20245.336.165.335.865.8617,229,700
Jul 9, 20247.958.017.787.857.851,924,200
Jul 8, 20248.278.287.967.977.971,116,600
Jul 5, 20248.168.268.078.208.20831,900
Jul 3, 20248.238.288.128.168.16595,600
Jul 2, 20248.278.378.168.228.22851,100
Jul 1, 20248.348.358.138.268.261,451,800
Jun 28, 20248.448.498.368.398.393,159,300
Jun 27, 20248.458.608.408.418.411,959,400
Jun 26, 20248.248.478.238.458.451,200,300
Jun 25, 20248.218.318.188.268.26992,900
Jun 24, 20248.258.328.078.218.211,178,100
Jun 21, 20248.268.358.148.268.262,005,700
Jun 20, 20248.108.318.078.248.241,622,100
Jun 18, 20248.008.277.958.118.112,027,000
Jun 17, 20248.118.188.028.038.032,040,900
Jun 14, 20248.148.158.008.128.121,457,800
Jun 13, 20248.498.538.118.208.201,908,900
Jun 12, 20248.578.748.408.468.462,620,100
Jun 11, 20248.418.618.418.448.441,704,200
Jun 10, 20248.308.518.308.478.471,318,800
Jun 7, 20248.398.518.278.418.411,546,400
Jun 6, 20248.548.638.388.478.471,259,400
Jun 5, 20248.368.608.268.508.501,171,200
Jun 4, 20248.588.608.208.308.302,073,100
Jun 3, 20248.808.918.598.638.631,960,200
May 31, 20248.748.878.608.788.781,945,800
May 30, 20248.678.938.638.708.702,382,300
May 29, 20248.368.738.258.668.662,268,700
May 28, 20248.678.788.488.548.542,127,600
May 24, 20248.538.768.438.598.591,708,300
May 23, 20248.778.788.458.498.492,639,200
May 22, 20248.699.048.558.748.744,968,500
May 21, 20248.728.778.378.498.493,549,300
May 20, 20248.989.108.638.758.754,726,600
May 17, 20249.179.298.839.059.054,934,300
May 16, 20249.449.499.069.199.192,725,000
May 15, 20249.729.829.469.499.492,518,000
May 14, 20249.8510.029.589.609.601,751,700
May 13, 202410.0310.109.399.759.753,257,400
May 10, 20249.4310.009.439.989.983,802,300
May 9, 20249.299.749.239.509.503,935,500
May 8, 20249.8110.449.029.289.284,306,400
May 7, 202412.0012.2111.8612.1912.191,507,100
May 6, 202411.9912.1011.9212.0512.051,316,000
May 3, 202412.2912.3011.9211.9311.93965,100
May 2, 202412.3012.3011.9412.0512.051,248,100
May 1, 202411.9912.4311.9012.1612.161,084,900
Apr 30, 202412.0412.1311.8411.9511.951,466,600
Apr 29, 202412.5512.5512.0612.1712.17956,300
Apr 26, 202412.4112.5012.2612.4812.48998,300
Apr 25, 202412.0512.3412.0112.2712.271,020,100
Apr 24, 202412.1712.3712.1112.3012.30967,200
Apr 23, 202412.1012.4812.0812.1712.171,167,800
Apr 22, 202411.7312.1611.6412.1112.111,408,900
Apr 19, 202411.7511.9811.6311.7311.731,020,100
Apr 18, 202412.0112.0911.6911.8111.811,018,600
Apr 17, 202412.3212.4311.9912.0112.01986,600
Apr 16, 202412.3112.3412.1512.2112.21785,700
Apr 15, 202412.7612.7612.2912.4212.42899,800
Apr 12, 202412.8112.8512.5912.6912.69914,100
Apr 11, 202412.6812.9812.6412.9612.96888,200
Apr 10, 202412.9412.9412.5112.6212.621,023,600
Apr 9, 202413.3113.3513.0913.1113.11697,200
Apr 8, 202413.2013.3213.0213.2213.22831,400
Apr 5, 202413.1813.2412.9813.1113.11884,900
Apr 4, 202413.2513.4213.1013.1513.15932,200
Apr 3, 202413.2313.5013.0313.0813.081,184,800

Related Tickers

FA First Advantage Corporation
14.87
+3.05%
 
DLB Dolby Laboratories, Inc.
81.21
+0.72%
 
3948.T Hikari Business Form Co., Ltd.
842.00
-0.94%
 
6544.T Japan Elevator Service Holdings Co.,Ltd.
2,807.00
-0.39%
 
RTO Rentokil Initial plc
23.16
+0.61%
 
PRSU Pursuit Attractions and Hospitality, Inc.
35.54
+0.42%
 
CASS Cass Information Systems, Inc.
43.44
+0.21%
 
RBA RB Global, Inc.
100.94
+0.57%
 
CMPR Cimpress plc
47.14
+3.06%
 
MMS Maximus, Inc.
71.03
+3.42%