Legalzoom.com Inc (NQ: LZ )

7.180 -0.060 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 7.230 7.300 7.130 7.180 956,041 -0.06(-0.83%)
Oct 30, 2024 7.170 7.380 7.165 7.240 715,756 +0.05(+0.70%)
Oct 29, 2024 7.060 7.210 7.020 7.190 832,203 +0.08(+1.13%)
Oct 28, 2024 7.010 7.140 6.960 7.110 893,916 +0.20(+2.89%)
Oct 25, 2024 7.040 7.090 6.900 6.910 649,084 -0.08(-1.14%)
Oct 24, 2024 6.940 7.120 6.905 6.990 726,662 +0.07(+1.01%)
Oct 23, 2024 6.880 6.955 6.825 6.920 679,096 +0.02(+0.29%)
Oct 22, 2024 6.930 6.970 6.780 6.900 816,502 -0.01(-0.14%)
Oct 21, 2024 6.980 7.010 6.855 6.910 623,528 -0.07(-1.00%)
Oct 18, 2024 6.920 7.040 6.895 6.980 1,097,849 +0.09(+1.31%)
Oct 17, 2024 6.870 6.900 6.770 6.890 508,451 +0.03(+0.44%)
Oct 16, 2024 6.800 6.890 6.765 6.860 906,681 +0.07(+1.03%)
Oct 15, 2024 6.630 6.795 6.600 6.790 716,254 +0.17(+2.57%)
Oct 14, 2024 6.710 6.730 6.605 6.620 748,767 -0.06(-0.90%)
Oct 11, 2024 6.500 6.705 6.500 6.680 638,173 +0.18(+2.77%)
Oct 10, 2024 6.400 6.500 6.328 6.500 746,741 +0.03(+0.46%)
Oct 09, 2024 6.540 6.610 6.440 6.470 1,809,662 -0.05(-0.77%)
Oct 08, 2024 6.540 6.606 6.480 6.520 625,493 +0.02(+0.31%)
Oct 07, 2024 6.580 6.594 6.385 6.500 798,710 -0.10(-1.52%)
Oct 04, 2024 6.420 6.600 6.345 6.600 886,355 +0.27(+4.27%)
Oct 03, 2024 6.320 6.430 6.290 6.330 1,016,138 -0.03(-0.47%)
Oct 02, 2024 6.330 6.429 6.260 6.360 1,414,983 -0.13(-2.00%)
Oct 01, 2024 6.330 6.585 6.330 6.490 1,062,184 +0.14(+2.20%)
Sep 30, 2024 6.450 6.539 6.350 6.350 1,206,569 -0.12(-1.85%)
Sep 27, 2024 6.660 6.705 6.470 6.470 751,690 -0.14(-2.12%)
Sep 26, 2024 6.630 6.715 6.570 6.610 998,094 +0.10(+1.54%)
Sep 25, 2024 6.660 6.670 6.490 6.510 668,983 -0.13(-1.96%)
Sep 24, 2024 6.650 6.740 6.620 6.640 1,237,641 +0.02(+0.30%)
Sep 23, 2024 6.590 6.670 6.480 6.620 1,266,670 +0.00(+0.00%)
Sep 20, 2024 6.700 6.700 6.575 6.620 2,308,008 -0.08(-1.19%)
Sep 19, 2024 6.660 6.780 6.635 6.700 1,432,349 +0.03(+0.45%)
Sep 18, 2024 6.760 6.890 6.660 6.670 1,277,075 -0.08(-1.19%)
Sep 17, 2024 6.810 6.835 6.650 6.750 1,167,237 +0.00(+0.00%)
Sep 16, 2024 6.750 6.780 6.640 6.750 1,116,568 -0.02(-0.30%)
Sep 13, 2024 6.740 6.905 6.690 6.770 1,225,634 +0.11(+1.65%)
Sep 12, 2024 6.470 6.740 6.380 6.660 1,277,008 +0.18(+2.78%)
Sep 11, 2024 6.240 6.500 6.165 6.480 1,282,324 +0.21(+3.35%)
Sep 10, 2024 6.300 6.405 6.240 6.270 1,101,199 -0.05(-0.79%)
Sep 09, 2024 6.450 6.490 6.270 6.320 1,127,093 -0.10(-1.56%)
Sep 06, 2024 6.540 6.610 6.375 6.420 1,054,085 -0.12(-1.83%)
Sep 05, 2024 6.500 6.620 6.460 6.540 676,848 +0.03(+0.46%)
Sep 04, 2024 6.420 6.560 6.340 6.510 900,189 +0.05(+0.77%)
Sep 03, 2024 6.690 6.714 6.445 6.460 1,340,910 -0.28(-4.15%)
Aug 30, 2024 6.690 6.760 6.620 6.740 1,178,025 +0.08(+1.20%)
Aug 29, 2024 6.620 6.700 6.590 6.660 1,228,691 +0.11(+1.68%)
Aug 28, 2024 6.550 6.610 6.515 6.550 1,107,911 -0.01(-0.15%)
Aug 27, 2024 6.550 6.580 6.475 6.560 947,864 +0.01(+0.15%)
Aug 26, 2024 6.660 6.690 6.520 6.550 1,203,265 -0.07(-0.98%)
Aug 23, 2024 6.420 6.640 6.400 6.615 1,427,510 +0.27(+4.17%)
Aug 22, 2024 6.410 6.430 6.270 6.350 1,453,225 -0.06(-0.94%)
Aug 21, 2024 6.330 6.420 6.220 6.410 1,253,888 +0.13(+2.07%)
Aug 20, 2024 6.170 6.355 6.025 6.280 1,940,123 +0.10(+1.62%)
Aug 19, 2024 5.900 6.180 5.850 6.180 1,765,526 +0.28(+4.75%)
Aug 16, 2024 5.580 5.950 5.580 5.900 2,180,484 +0.24(+4.24%)
Aug 15, 2024 5.700 5.730 5.610 5.660 1,724,818 +0.08(+1.43%)
Aug 14, 2024 5.800 5.810 5.570 5.580 1,532,496 -0.22(-3.79%)
Aug 13, 2024 5.630 5.810 5.615 5.800 2,092,727 +0.23(+4.13%)
Aug 12, 2024 5.920 5.920 5.560 5.570 1,799,599 -0.31(-5.27%)
Aug 09, 2024 5.870 5.950 5.790 5.880 2,530,286 +0.04(+0.68%)
Aug 08, 2024 5.790 5.930 5.580 5.840 3,258,257 -0.09(-1.52%)
Aug 07, 2024 5.970 6.110 5.850 5.930 2,919,365 +0.06(+1.02%)
Aug 06, 2024 5.930 5.965 5.800 5.870 2,130,807 -0.03(-0.51%)
Aug 05, 2024 5.880 6.015 5.740 5.900 2,543,769 -0.25(-4.07%)
Aug 02, 2024 6.190 6.310 6.050 6.150 2,926,127 -0.20(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.