NasdaqGS - Delayed Quote • USD
LegalZoom.com, Inc. (LZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.41 | 12.50 | 12.26 | 12.48 | 12.48 | 997,300 |
Apr 25, 2024 | 12.05 | 12.34 | 12.01 | 12.27 | 12.27 | 1,020,100 |
Apr 24, 2024 | 12.17 | 12.37 | 12.11 | 12.30 | 12.30 | 967,200 |
Apr 23, 2024 | 12.10 | 12.48 | 12.08 | 12.17 | 12.17 | 1,167,800 |
Apr 22, 2024 | 11.73 | 12.16 | 11.64 | 12.11 | 12.11 | 1,408,900 |
Apr 19, 2024 | 11.75 | 11.98 | 11.63 | 11.73 | 11.73 | 1,020,100 |
Apr 18, 2024 | 12.01 | 12.09 | 11.69 | 11.81 | 11.81 | 1,018,600 |
Apr 17, 2024 | 12.32 | 12.43 | 11.99 | 12.01 | 12.01 | 986,600 |
Apr 16, 2024 | 12.31 | 12.34 | 12.15 | 12.21 | 12.21 | 785,700 |
Apr 15, 2024 | 12.76 | 12.76 | 12.29 | 12.42 | 12.42 | 899,800 |
Apr 12, 2024 | 12.81 | 12.85 | 12.59 | 12.69 | 12.69 | 914,100 |
Apr 11, 2024 | 12.68 | 12.98 | 12.64 | 12.96 | 12.96 | 888,200 |
Apr 10, 2024 | 12.94 | 12.94 | 12.51 | 12.62 | 12.62 | 1,023,600 |
Apr 9, 2024 | 13.31 | 13.35 | 13.09 | 13.11 | 13.11 | 697,200 |
Apr 8, 2024 | 13.20 | 13.32 | 13.02 | 13.22 | 13.22 | 831,400 |
Apr 5, 2024 | 13.18 | 13.24 | 12.98 | 13.11 | 13.11 | 884,900 |
Apr 4, 2024 | 13.25 | 13.42 | 13.10 | 13.15 | 13.15 | 932,200 |
Apr 3, 2024 | 13.23 | 13.50 | 13.03 | 13.08 | 13.08 | 1,184,800 |
Apr 2, 2024 | 13.15 | 13.56 | 13.06 | 13.38 | 13.38 | 1,335,800 |
Apr 1, 2024 | 13.40 | 13.47 | 13.27 | 13.41 | 13.41 | 976,700 |
Mar 28, 2024 | 13.31 | 13.47 | 13.25 | 13.34 | 13.34 | 811,800 |
Mar 27, 2024 | 13.19 | 13.33 | 13.04 | 13.27 | 13.27 | 948,000 |
Mar 26, 2024 | 13.15 | 13.20 | 12.98 | 13.01 | 13.01 | 1,161,900 |
Mar 25, 2024 | 13.10 | 13.21 | 12.97 | 12.97 | 12.97 | 736,500 |
Mar 22, 2024 | 13.32 | 13.39 | 13.10 | 13.15 | 13.15 | 854,300 |
Mar 21, 2024 | 13.24 | 13.43 | 13.03 | 13.21 | 13.21 | 1,518,300 |
Mar 20, 2024 | 13.20 | 13.58 | 13.10 | 13.45 | 13.45 | 896,500 |
Mar 19, 2024 | 12.93 | 13.27 | 12.93 | 13.22 | 13.22 | 734,200 |
Mar 18, 2024 | 13.03 | 13.15 | 12.98 | 13.01 | 13.01 | 773,300 |
Mar 15, 2024 | 13.17 | 13.37 | 13.00 | 13.04 | 13.04 | 3,039,600 |
Mar 14, 2024 | 13.35 | 13.61 | 13.18 | 13.31 | 13.31 | 873,700 |
Mar 13, 2024 | 13.50 | 13.74 | 13.47 | 13.57 | 13.57 | 818,600 |
Mar 12, 2024 | 13.50 | 13.71 | 13.46 | 13.59 | 13.59 | 888,100 |
Mar 11, 2024 | 13.42 | 13.67 | 13.41 | 13.51 | 13.51 | 1,120,400 |
Mar 8, 2024 | 13.50 | 13.69 | 13.38 | 13.38 | 13.38 | 1,027,900 |
Mar 7, 2024 | 13.31 | 13.49 | 13.31 | 13.44 | 13.44 | 973,700 |
Mar 6, 2024 | 12.99 | 13.28 | 12.91 | 13.19 | 13.19 | 1,564,000 |
Mar 5, 2024 | 12.83 | 12.93 | 12.63 | 12.79 | 12.79 | 1,383,600 |
Mar 4, 2024 | 12.65 | 13.15 | 12.64 | 12.96 | 12.96 | 1,690,700 |
Mar 1, 2024 | 12.36 | 12.74 | 12.22 | 12.64 | 12.64 | 2,678,600 |
Feb 29, 2024 | 11.77 | 12.51 | 11.75 | 12.40 | 12.40 | 2,644,900 |
Feb 28, 2024 | 11.54 | 11.72 | 11.49 | 11.70 | 11.70 | 1,530,300 |
Feb 27, 2024 | 11.39 | 11.68 | 11.19 | 11.62 | 11.62 | 2,518,000 |
Feb 26, 2024 | 11.26 | 11.64 | 10.91 | 11.48 | 11.48 | 2,810,600 |
Feb 23, 2024 | 10.09 | 11.37 | 10.09 | 11.24 | 11.24 | 4,251,100 |
Feb 22, 2024 | 9.75 | 10.16 | 9.75 | 9.83 | 9.83 | 3,545,900 |
Feb 21, 2024 | 9.93 | 10.01 | 9.50 | 9.76 | 9.76 | 3,486,000 |
Feb 20, 2024 | 10.43 | 10.44 | 9.94 | 9.98 | 9.98 | 1,678,600 |
Feb 16, 2024 | 10.64 | 10.73 | 10.51 | 10.57 | 10.57 | 1,123,900 |
Feb 15, 2024 | 10.76 | 10.84 | 10.60 | 10.76 | 10.76 | 1,156,200 |
Feb 14, 2024 | 10.50 | 10.69 | 10.41 | 10.64 | 10.64 | 867,800 |
Feb 13, 2024 | 10.42 | 10.51 | 10.17 | 10.32 | 10.32 | 1,245,800 |
Feb 12, 2024 | 10.60 | 10.80 | 10.52 | 10.73 | 10.73 | 709,700 |
Feb 9, 2024 | 10.45 | 10.68 | 10.17 | 10.62 | 10.62 | 918,100 |
Feb 8, 2024 | 10.46 | 10.57 | 10.37 | 10.41 | 10.41 | 1,131,900 |
Feb 7, 2024 | 10.43 | 10.60 | 10.34 | 10.39 | 10.39 | 1,003,400 |
Feb 6, 2024 | 10.20 | 10.47 | 10.20 | 10.39 | 10.39 | 806,100 |
Feb 5, 2024 | 10.32 | 10.32 | 10.13 | 10.21 | 10.21 | 631,900 |
Feb 2, 2024 | 10.34 | 10.51 | 10.24 | 10.42 | 10.42 | 786,500 |
Feb 1, 2024 | 10.36 | 10.55 | 10.26 | 10.42 | 10.42 | 776,200 |
Jan 31, 2024 | 10.58 | 10.63 | 10.27 | 10.31 | 10.31 | 1,137,900 |
Jan 30, 2024 | 10.86 | 10.86 | 10.56 | 10.63 | 10.63 | 737,200 |
Jan 29, 2024 | 10.67 | 10.92 | 10.61 | 10.92 | 10.92 | 715,600 |
Jan 26, 2024 | 10.76 | 11.02 | 10.68 | 10.68 | 10.68 | 583,600 |
Jan 25, 2024 | 10.73 | 10.74 | 10.59 | 10.71 | 10.71 | 874,300 |
Jan 24, 2024 | 10.97 | 10.98 | 10.60 | 10.61 | 10.61 | 654,000 |
Jan 23, 2024 | 11.10 | 11.14 | 10.72 | 10.83 | 10.83 | 836,000 |
Jan 22, 2024 | 10.97 | 11.23 | 10.90 | 10.99 | 10.99 | 816,800 |
Jan 19, 2024 | 10.56 | 10.90 | 10.37 | 10.83 | 10.83 | 816,300 |
Jan 18, 2024 | 10.53 | 10.63 | 10.31 | 10.49 | 10.49 | 875,200 |
Jan 17, 2024 | 10.39 | 10.67 | 10.36 | 10.47 | 10.47 | 702,800 |
Jan 16, 2024 | 10.67 | 10.70 | 10.44 | 10.58 | 10.58 | 736,800 |
Jan 12, 2024 | 11.00 | 11.04 | 10.75 | 10.78 | 10.78 | 866,700 |
Jan 11, 2024 | 10.81 | 10.95 | 10.63 | 10.93 | 10.93 | 930,000 |
Jan 10, 2024 | 10.69 | 10.90 | 10.65 | 10.85 | 10.85 | 798,600 |
Jan 9, 2024 | 10.65 | 10.77 | 10.61 | 10.73 | 10.73 | 662,300 |
Jan 8, 2024 | 10.41 | 10.96 | 10.41 | 10.81 | 10.81 | 1,170,200 |
Jan 5, 2024 | 10.24 | 10.45 | 10.10 | 10.40 | 10.40 | 1,162,200 |
Jan 4, 2024 | 10.67 | 10.67 | 10.39 | 10.40 | 10.40 | 1,259,300 |
Jan 3, 2024 | 10.82 | 10.86 | 10.57 | 10.64 | 10.64 | 1,306,600 |
Jan 2, 2024 | 11.13 | 11.14 | 10.63 | 10.92 | 10.92 | 1,404,200 |
Dec 29, 2023 | 11.97 | 12.03 | 11.30 | 11.30 | 11.30 | 1,455,500 |
Dec 28, 2023 | 11.29 | 11.61 | 11.28 | 11.58 | 11.58 | 1,081,800 |
Dec 27, 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 11.29 | 604,600 |
Dec 26, 2023 | 11.47 | 11.47 | 11.23 | 11.27 | 11.27 | 690,200 |
Dec 22, 2023 | 11.17 | 11.63 | 11.06 | 11.42 | 11.42 | 1,349,000 |
Dec 21, 2023 | 11.13 | 11.21 | 10.90 | 11.11 | 11.11 | 1,432,900 |
Dec 20, 2023 | 11.52 | 11.58 | 11.05 | 11.07 | 11.07 | 1,708,000 |
Dec 19, 2023 | 11.29 | 11.60 | 11.29 | 11.58 | 11.58 | 1,300,300 |
Dec 18, 2023 | 11.14 | 11.39 | 11.03 | 11.23 | 11.23 | 1,430,800 |
Dec 15, 2023 | 11.37 | 11.43 | 11.01 | 11.10 | 11.10 | 3,189,100 |
Dec 14, 2023 | 11.45 | 11.66 | 11.17 | 11.37 | 11.37 | 1,513,900 |
Dec 13, 2023 | 10.85 | 11.35 | 10.77 | 11.27 | 11.27 | 1,293,900 |
Dec 12, 2023 | 10.91 | 11.10 | 10.80 | 10.82 | 10.82 | 1,172,100 |
Dec 11, 2023 | 10.74 | 10.86 | 10.56 | 10.85 | 10.85 | 3,388,900 |
Dec 8, 2023 | 10.86 | 11.03 | 10.76 | 10.80 | 10.80 | 955,100 |
Dec 7, 2023 | 11.31 | 11.31 | 10.90 | 10.91 | 10.91 | 938,900 |
Dec 6, 2023 | 11.45 | 11.62 | 11.28 | 11.30 | 11.30 | 766,200 |
Dec 5, 2023 | 11.30 | 11.45 | 11.18 | 11.36 | 11.36 | 1,132,400 |
Dec 4, 2023 | 11.47 | 11.69 | 11.41 | 11.43 | 11.43 | 1,206,200 |
Dec 1, 2023 | 11.52 | 11.64 | 11.40 | 11.56 | 11.56 | 1,696,400 |
Nov 30, 2023 | 11.79 | 11.84 | 11.45 | 11.53 | 11.53 | 1,756,900 |
Nov 29, 2023 | 11.98 | 12.07 | 11.76 | 11.79 | 11.79 | 1,190,800 |
Nov 28, 2023 | 11.65 | 11.85 | 11.60 | 11.78 | 11.78 | 1,107,300 |
Nov 27, 2023 | 11.81 | 11.98 | 11.71 | 11.72 | 11.72 | 1,142,400 |
Nov 24, 2023 | 11.46 | 11.87 | 11.45 | 11.87 | 11.87 | 812,500 |
Nov 22, 2023 | 11.48 | 11.53 | 11.37 | 11.43 | 11.43 | 847,600 |
Nov 21, 2023 | 11.33 | 11.41 | 11.16 | 11.35 | 11.35 | 1,611,300 |
Nov 20, 2023 | 11.16 | 11.54 | 11.16 | 11.42 | 11.42 | 1,488,900 |
Nov 17, 2023 | 11.20 | 11.43 | 11.20 | 11.24 | 11.24 | 1,351,800 |
Nov 16, 2023 | 11.17 | 11.36 | 11.13 | 11.18 | 11.18 | 1,178,200 |
Nov 15, 2023 | 11.26 | 11.59 | 11.23 | 11.31 | 11.31 | 1,878,100 |
Nov 14, 2023 | 11.24 | 11.29 | 11.00 | 11.17 | 11.17 | 2,647,700 |
Nov 13, 2023 | 10.81 | 10.99 | 10.69 | 10.89 | 10.89 | 1,755,300 |
Nov 10, 2023 | 11.00 | 11.08 | 10.60 | 10.86 | 10.86 | 2,231,100 |
Nov 9, 2023 | 10.82 | 11.24 | 10.65 | 10.83 | 10.83 | 8,392,900 |
Nov 8, 2023 | 11.30 | 11.97 | 11.02 | 11.16 | 11.16 | 3,770,300 |
Nov 7, 2023 | 10.37 | 10.76 | 10.27 | 10.56 | 10.56 | 1,211,500 |
Nov 6, 2023 | 10.50 | 10.56 | 10.13 | 10.32 | 10.32 | 1,079,400 |
Nov 3, 2023 | 10.48 | 10.77 | 10.29 | 10.56 | 10.56 | 902,600 |
Nov 2, 2023 | 10.00 | 10.33 | 9.94 | 10.26 | 10.26 | 1,099,500 |
Nov 1, 2023 | 9.88 | 9.91 | 9.48 | 9.85 | 9.85 | 1,571,300 |
Oct 31, 2023 | 10.19 | 10.39 | 9.86 | 9.97 | 9.97 | 1,012,000 |
Oct 30, 2023 | 10.29 | 10.42 | 10.06 | 10.19 | 10.19 | 802,000 |
Oct 27, 2023 | 10.27 | 10.41 | 10.14 | 10.21 | 10.21 | 683,200 |
Oct 26, 2023 | 10.24 | 10.39 | 10.03 | 10.22 | 10.22 | 1,108,200 |
Oct 25, 2023 | 10.07 | 10.25 | 9.93 | 10.22 | 10.22 | 1,457,000 |
Oct 24, 2023 | 10.14 | 10.27 | 10.07 | 10.20 | 10.20 | 877,300 |
Oct 23, 2023 | 10.01 | 10.28 | 9.84 | 10.07 | 10.07 | 1,062,200 |
Oct 20, 2023 | 10.38 | 10.39 | 10.08 | 10.14 | 10.14 | 918,200 |
Oct 19, 2023 | 10.49 | 10.49 | 10.27 | 10.35 | 10.35 | 825,500 |
Oct 18, 2023 | 10.67 | 10.77 | 10.48 | 10.50 | 10.50 | 1,179,200 |
Oct 17, 2023 | 10.52 | 10.90 | 10.44 | 10.81 | 10.81 | 900,200 |
Oct 16, 2023 | 9.95 | 10.63 | 9.90 | 10.54 | 10.54 | 969,800 |
Oct 13, 2023 | 10.13 | 10.22 | 9.79 | 9.88 | 9.88 | 997,600 |
Oct 12, 2023 | 10.54 | 10.54 | 10.16 | 10.18 | 10.18 | 786,900 |
Oct 11, 2023 | 10.55 | 10.55 | 10.37 | 10.52 | 10.52 | 764,800 |
Oct 10, 2023 | 10.45 | 10.77 | 10.40 | 10.49 | 10.49 | 990,100 |
Oct 9, 2023 | 10.60 | 10.60 | 10.47 | 10.49 | 10.49 | 918,500 |
Oct 6, 2023 | 10.48 | 10.68 | 10.37 | 10.63 | 10.63 | 777,500 |
Oct 5, 2023 | 10.57 | 10.71 | 10.44 | 10.64 | 10.64 | 632,300 |
Oct 4, 2023 | 10.50 | 10.60 | 10.34 | 10.58 | 10.58 | 863,400 |
Oct 3, 2023 | 10.55 | 10.70 | 10.11 | 10.40 | 10.40 | 911,100 |
Oct 2, 2023 | 10.88 | 11.02 | 10.62 | 10.68 | 10.68 | 790,000 |
Sep 29, 2023 | 10.89 | 11.23 | 10.77 | 10.94 | 10.94 | 1,225,600 |
Sep 28, 2023 | 10.69 | 10.81 | 10.46 | 10.79 | 10.79 | 1,075,400 |
Sep 27, 2023 | 10.58 | 10.81 | 10.42 | 10.65 | 10.65 | 912,200 |
Sep 26, 2023 | 10.42 | 10.60 | 10.37 | 10.58 | 10.58 | 1,253,700 |
Sep 25, 2023 | 10.26 | 10.57 | 10.16 | 10.50 | 10.50 | 910,200 |
Sep 22, 2023 | 10.23 | 10.58 | 10.20 | 10.34 | 10.34 | 1,122,400 |
Sep 21, 2023 | 10.12 | 10.20 | 9.94 | 10.14 | 10.14 | 1,371,800 |
Sep 20, 2023 | 10.45 | 10.56 | 10.14 | 10.27 | 10.27 | 1,578,000 |
Sep 19, 2023 | 10.25 | 10.36 | 10.06 | 10.34 | 10.34 | 2,050,200 |
Sep 18, 2023 | 10.15 | 10.49 | 10.01 | 10.32 | 10.32 | 1,283,900 |
Sep 15, 2023 | 9.97 | 10.22 | 9.81 | 10.20 | 10.20 | 2,399,800 |
Sep 14, 2023 | 10.10 | 10.25 | 10.00 | 10.01 | 10.01 | 1,810,300 |
Sep 13, 2023 | 10.09 | 10.24 | 9.96 | 10.10 | 10.10 | 1,702,400 |
Sep 12, 2023 | 10.04 | 10.24 | 9.93 | 10.04 | 10.04 | 1,749,700 |
Sep 11, 2023 | 10.29 | 10.49 | 10.20 | 10.22 | 10.22 | 1,454,400 |
Sep 8, 2023 | 9.87 | 10.10 | 9.68 | 10.09 | 10.09 | 1,603,400 |
Sep 7, 2023 | 9.50 | 10.05 | 9.41 | 9.93 | 9.93 | 7,051,000 |
Sep 6, 2023 | 11.30 | 11.40 | 11.05 | 11.09 | 11.09 | 461,400 |
Sep 5, 2023 | 11.26 | 11.37 | 11.12 | 11.30 | 11.30 | 455,200 |
Sep 1, 2023 | 11.50 | 11.60 | 11.27 | 11.31 | 11.31 | 459,700 |
Aug 31, 2023 | 11.33 | 11.48 | 11.29 | 11.41 | 11.41 | 657,100 |
Aug 30, 2023 | 11.25 | 11.43 | 11.16 | 11.37 | 11.37 | 559,700 |
Aug 29, 2023 | 11.15 | 11.34 | 11.05 | 11.27 | 11.27 | 812,200 |
Aug 28, 2023 | 11.56 | 11.64 | 11.01 | 11.16 | 11.16 | 769,000 |
Aug 25, 2023 | 11.57 | 11.73 | 11.40 | 11.46 | 11.46 | 989,600 |
Aug 24, 2023 | 11.92 | 12.08 | 11.51 | 11.52 | 11.52 | 721,500 |
Aug 23, 2023 | 12.01 | 12.10 | 11.79 | 11.91 | 11.91 | 660,300 |
Aug 22, 2023 | 12.00 | 12.02 | 11.79 | 11.95 | 11.95 | 427,800 |
Aug 21, 2023 | 12.05 | 12.15 | 11.85 | 11.89 | 11.89 | 537,800 |
Aug 18, 2023 | 12.00 | 12.38 | 11.95 | 12.08 | 12.08 | 838,900 |
Aug 17, 2023 | 12.41 | 12.49 | 12.15 | 12.19 | 12.19 | 979,400 |
Aug 16, 2023 | 12.42 | 12.63 | 12.24 | 12.50 | 12.50 | 1,009,600 |
Aug 15, 2023 | 12.28 | 12.68 | 12.13 | 12.46 | 12.46 | 988,700 |
Aug 14, 2023 | 12.49 | 12.56 | 12.20 | 12.31 | 12.31 | 765,800 |
Aug 11, 2023 | 12.43 | 12.71 | 12.34 | 12.60 | 12.60 | 637,100 |
Aug 10, 2023 | 12.38 | 13.00 | 12.24 | 12.56 | 12.56 | 1,000,100 |
Aug 9, 2023 | 13.96 | 14.40 | 11.40 | 12.21 | 12.21 | 6,065,800 |
Aug 8, 2023 | 15.53 | 15.53 | 15.08 | 15.35 | 15.35 | 1,330,200 |
Aug 7, 2023 | 15.52 | 15.52 | 15.18 | 15.50 | 15.50 | 1,203,400 |
Aug 4, 2023 | 15.51 | 15.59 | 15.13 | 15.48 | 15.48 | 744,700 |
Aug 3, 2023 | 15.16 | 15.60 | 15.03 | 15.51 | 15.51 | 651,400 |
Aug 2, 2023 | 15.17 | 15.36 | 14.91 | 15.31 | 15.31 | 700,700 |
Aug 1, 2023 | 15.07 | 15.68 | 15.01 | 15.44 | 15.44 | 1,040,300 |
Jul 31, 2023 | 14.96 | 15.40 | 14.96 | 15.28 | 15.28 | 1,065,900 |
Jul 28, 2023 | 14.78 | 15.03 | 14.75 | 14.87 | 14.87 | 910,000 |
Jul 27, 2023 | 14.78 | 14.84 | 14.50 | 14.58 | 14.58 | 864,400 |
Jul 26, 2023 | 14.31 | 14.70 | 14.16 | 14.70 | 14.70 | 894,600 |
Jul 25, 2023 | 13.91 | 14.37 | 13.87 | 14.34 | 14.34 | 1,128,000 |
Jul 24, 2023 | 14.01 | 14.04 | 13.74 | 13.93 | 13.93 | 948,700 |
Jul 21, 2023 | 14.03 | 14.14 | 13.87 | 13.94 | 13.94 | 1,269,600 |
Jul 20, 2023 | 14.25 | 14.25 | 13.70 | 13.92 | 13.92 | 1,635,300 |
Jul 19, 2023 | 13.95 | 14.50 | 13.93 | 14.39 | 14.39 | 2,590,500 |
Jul 18, 2023 | 13.34 | 13.75 | 13.25 | 13.70 | 13.70 | 874,900 |
Jul 17, 2023 | 13.02 | 13.34 | 12.89 | 13.31 | 13.31 | 796,300 |
Jul 14, 2023 | 13.06 | 13.25 | 12.92 | 13.01 | 13.01 | 516,600 |
Jul 13, 2023 | 13.04 | 13.26 | 12.82 | 13.16 | 13.16 | 861,700 |
Jul 12, 2023 | 12.88 | 13.11 | 12.52 | 12.96 | 12.96 | 1,216,400 |
Jul 11, 2023 | 12.46 | 12.58 | 12.36 | 12.57 | 12.57 | 588,200 |
Jul 10, 2023 | 11.59 | 12.47 | 11.52 | 12.40 | 12.40 | 1,246,400 |
Jul 7, 2023 | 11.56 | 11.75 | 11.49 | 11.67 | 11.67 | 620,800 |
Jul 6, 2023 | 11.69 | 11.69 | 11.34 | 11.56 | 11.56 | 650,900 |
Jul 5, 2023 | 11.80 | 11.90 | 11.47 | 11.86 | 11.86 | 1,071,300 |
Jul 3, 2023 | 12.10 | 12.24 | 11.78 | 11.83 | 11.83 | 487,100 |
Jun 30, 2023 | 12.20 | 12.23 | 12.03 | 12.08 | 12.08 | 574,200 |
Jun 29, 2023 | 12.12 | 12.47 | 12.00 | 12.07 | 12.07 | 559,800 |
Jun 28, 2023 | 11.92 | 12.41 | 11.91 | 12.16 | 12.16 | 783,300 |
Jun 27, 2023 | 12.02 | 12.15 | 11.87 | 11.92 | 11.92 | 786,900 |
Jun 26, 2023 | 12.12 | 12.35 | 11.90 | 11.94 | 11.94 | 923,500 |
Jun 23, 2023 | 12.12 | 12.42 | 12.12 | 12.16 | 12.16 | 1,933,500 |
Jun 22, 2023 | 12.12 | 12.48 | 11.98 | 12.33 | 12.33 | 836,200 |
Jun 21, 2023 | 11.94 | 12.40 | 11.84 | 12.21 | 12.21 | 1,099,800 |
Jun 20, 2023 | 12.33 | 12.36 | 11.70 | 11.82 | 11.82 | 1,557,700 |
Jun 16, 2023 | 12.77 | 12.82 | 12.42 | 12.45 | 12.45 | 1,883,200 |
Jun 15, 2023 | 12.40 | 12.81 | 12.31 | 12.77 | 12.77 | 1,273,400 |
Jun 14, 2023 | 13.25 | 13.25 | 12.26 | 12.50 | 12.50 | 1,715,400 |
Jun 13, 2023 | 12.65 | 13.24 | 12.62 | 13.11 | 13.11 | 2,505,100 |
Jun 12, 2023 | 12.43 | 13.41 | 12.36 | 13.18 | 13.18 | 2,951,400 |
Jun 9, 2023 | 12.35 | 12.56 | 12.23 | 12.24 | 12.24 | 671,900 |
Jun 8, 2023 | 12.48 | 12.55 | 12.26 | 12.30 | 12.30 | 670,500 |
Jun 7, 2023 | 12.60 | 12.97 | 12.34 | 12.47 | 12.47 | 1,012,700 |
Jun 6, 2023 | 12.00 | 12.85 | 11.79 | 12.60 | 12.60 | 2,606,000 |
Jun 5, 2023 | 11.67 | 11.95 | 11.59 | 11.79 | 11.79 | 877,400 |
Jun 2, 2023 | 11.73 | 11.83 | 11.43 | 11.74 | 11.74 | 925,000 |
Jun 1, 2023 | 11.17 | 11.72 | 11.07 | 11.61 | 11.61 | 1,108,800 |
May 31, 2023 | 10.87 | 11.28 | 10.85 | 11.19 | 11.19 | 2,898,500 |
May 30, 2023 | 10.98 | 11.06 | 10.74 | 10.87 | 10.87 | 691,200 |
May 26, 2023 | 10.79 | 11.18 | 10.79 | 10.81 | 10.81 | 675,700 |
May 25, 2023 | 10.86 | 10.88 | 10.52 | 10.73 | 10.73 | 1,044,100 |
May 24, 2023 | 10.60 | 10.95 | 10.44 | 10.86 | 10.86 | 1,279,400 |
May 23, 2023 | 10.68 | 11.03 | 10.60 | 10.71 | 10.71 | 2,031,100 |
May 22, 2023 | 10.65 | 10.95 | 10.39 | 10.75 | 10.75 | 2,792,900 |
May 19, 2023 | 11.68 | 11.68 | 10.95 | 10.99 | 10.99 | 1,434,800 |
May 18, 2023 | 11.02 | 11.66 | 10.88 | 11.60 | 11.60 | 1,579,500 |
May 17, 2023 | 10.68 | 11.27 | 10.43 | 11.08 | 11.08 | 2,702,300 |
May 16, 2023 | 10.61 | 10.75 | 10.48 | 10.70 | 10.70 | 957,300 |
May 15, 2023 | 10.35 | 10.85 | 10.35 | 10.65 | 10.65 | 1,426,200 |
May 12, 2023 | 10.33 | 10.53 | 10.26 | 10.35 | 10.35 | 1,135,000 |
May 11, 2023 | 10.41 | 10.73 | 9.89 | 10.25 | 10.25 | 1,708,700 |
May 10, 2023 | 9.75 | 10.74 | 9.68 | 10.41 | 10.41 | 6,587,700 |
May 9, 2023 | 7.91 | 8.43 | 7.88 | 8.33 | 8.33 | 1,796,100 |
May 8, 2023 | 7.84 | 8.03 | 7.78 | 8.00 | 8.00 | 964,200 |
May 5, 2023 | 7.62 | 7.86 | 7.43 | 7.84 | 7.84 | 968,500 |
May 4, 2023 | 7.68 | 7.74 | 7.05 | 7.47 | 7.47 | 1,925,700 |
May 3, 2023 | 8.54 | 8.66 | 6.89 | 7.76 | 7.76 | 3,254,800 |
May 2, 2023 | 9.48 | 9.48 | 8.53 | 8.54 | 8.54 | 1,555,400 |
May 1, 2023 | 9.32 | 9.53 | 9.17 | 9.50 | 9.50 | 786,900 |
Apr 28, 2023 | 9.30 | 9.59 | 9.14 | 9.38 | 9.38 | 331,300 |
Apr 27, 2023 | 9.33 | 9.51 | 9.29 | 9.33 | 9.33 | 364,800 |
Related Tickers
FA First Advantage Corporation
16.41
-0.36%
RTO Rentokil Initial plc
26.23
+0.61%
RBA RB Global, Inc.
73.18
-0.20%
TDCX TDCX Inc.
7.06
-0.84%
ARMK Aramark
32.35
+0.06%
CVEO Civeo Corporation
25.00
-3.21%
UNF UniFirst Corporation
164.24
+0.26%
MMS Maximus, Inc.
80.43
-0.25%
SP SP Plus Corporation
51.15
+0.29%
RELX RELX PLC
41.61
+1.19%