U.S. markets closed

LegalZoom.com, Inc. (LZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.73-1.05 (-3.41%)
At close: 4:00PM EDT
29.73 0.00 (0.00%)
After hours: 04:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202130.7330.9129.3429.7329.73930,721
Sep 21, 202132.9333.3530.4230.7830.78756,200
Sep 20, 202134.5034.8032.0132.7532.751,134,900
Sep 17, 202136.0036.4334.7035.2635.262,568,900
Sep 16, 202136.1336.6035.6036.2136.21248,200
Sep 15, 202134.3736.3134.1736.1336.13568,500
Sep 14, 202134.4235.3734.2634.3134.31235,000
Sep 13, 202135.1835.1833.8234.5534.55499,400
Sep 10, 202135.4235.8234.4835.0235.02309,800
Sep 09, 202134.4435.3534.1235.1635.16308,800
Sep 08, 202134.4035.2133.7534.4634.46427,100
Sep 07, 202135.9836.1534.0334.4034.40453,700
Sep 03, 202136.4736.4735.2135.9135.91175,500
Sep 02, 202134.8636.3834.7736.1936.19476,400
Sep 01, 202134.2334.8534.1734.4134.41375,800
Aug 31, 202134.3734.9234.0034.2334.23356,300
Aug 30, 202135.2435.4034.3634.4734.47422,700
Aug 27, 202134.9035.2034.1035.1035.10211,100
Aug 26, 202136.8036.9434.6334.8434.84211,200
Aug 25, 202136.2237.0635.7036.8536.85350,900
Aug 24, 202134.8136.4334.7136.1836.18141,200
Aug 23, 202136.0436.5834.3134.8134.81283,000
Aug 20, 202133.8036.8233.2636.3936.39480,400
Aug 19, 202133.4034.4132.5133.8433.84584,500
Aug 18, 202134.2034.2033.2533.7233.72524,100
Aug 17, 202134.0534.7033.0934.3534.35999,600
Aug 16, 202134.9335.2033.6134.0534.05858,000
Aug 13, 202135.0036.4334.7234.8434.841,296,200
Aug 12, 202136.4237.3834.9335.0035.00535,500
Aug 11, 202139.7539.7536.1036.3436.34577,000
Aug 10, 202139.0840.7138.3239.8539.85562,800
Aug 09, 202139.0139.4038.6738.9638.96257,100
Aug 06, 202139.1239.3838.5139.0039.00269,600
Aug 05, 202139.0739.4038.3539.0039.00183,500
Aug 04, 202137.3239.1437.1438.9938.99224,100
Aug 03, 202137.7238.3036.1837.5637.56425,400
Aug 02, 202136.9838.3236.5337.4337.43349,400
Jul 30, 202136.2736.9535.3336.7836.78158,700
Jul 29, 202135.9236.8935.9036.4136.41211,200
Jul 28, 202135.1237.0734.9035.3935.39232,300
Jul 27, 202135.8536.9534.7535.0135.01309,300
Jul 26, 202138.1939.7136.0036.0036.00273,100
Jul 23, 202140.0140.3037.5837.9037.90436,100
Jul 22, 202138.0239.3137.2239.0739.07205,800
Jul 21, 202138.1138.8937.3538.0038.00230,000
Jul 20, 202135.3038.9934.5138.1838.18545,700
Jul 19, 202136.3736.3935.0835.3435.34167,400
Jul 16, 202136.3636.7734.8736.4536.45254,600
Jul 15, 202136.9637.3035.1536.0036.00414,000
Jul 14, 202137.8938.2636.7436.9736.97304,600
Jul 13, 202136.8338.1536.4437.8937.89172,400
Jul 12, 202136.3637.8336.3636.5336.53202,800
Jul 09, 202137.3637.8536.0036.3836.38234,400
Jul 08, 202135.9137.7735.0036.9236.92876,700
Jul 07, 202138.2239.7936.7236.7536.751,200,400
Jul 06, 202139.2940.0038.0438.0738.07739,900
Jul 02, 202138.4940.9438.0838.9438.941,159,100
Jul 01, 202136.7039.9036.0038.5038.503,200,400
Jun 30, 202136.7538.7936.5637.8537.8512,389,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.