LegalZoom.com, Inc. - Common Stock (NQ: LZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	7.840	7.955	7.700	7.820	924,693	-0.09(-1.14%)
Dec 26, 2024	7.770	7.935	7.750	7.910	735,245	+0.08(+1.02%)
Dec 24, 2024	7.790	7.860	7.710	7.830	543,896	+0.06(+0.77%)
Dec 23, 2024	7.760	7.800	7.660	7.770	896,568	+0.01(+0.13%)
Dec 20, 2024	7.610	7.820	7.610	7.760	2,756,859	+0.00(+0.06%)
Dec 19, 2024	7.760	7.840	7.450	7.755	1,040,208	+0.08(+0.98%)
Dec 18, 2024	8.180	8.230	7.610	7.680	2,189,671	-0.49(-6.00%)
Dec 17, 2024	8.030	8.180	7.845	8.170	1,367,111	+0.05(+0.62%)
Dec 16, 2024	8.000	8.190	7.900	8.120	1,725,838	+0.05(+0.62%)
Dec 13, 2024	8.280	8.280	8.010	8.070	1,174,112	-0.21(-2.54%)
Dec 12, 2024	8.420	8.470	8.250	8.280	864,431	-0.19(-2.24%)
Dec 11, 2024	8.210	8.515	8.090	8.470	1,152,982	+0.36(+4.44%)
Dec 10, 2024	8.180	8.230	8.040	8.110	922,314	-0.06(-0.73%)
Dec 09, 2024	8.230	8.330	8.075	8.170	1,025,526	-0.03(-0.37%)
Dec 06, 2024	8.110	8.320	8.100	8.200	787,069	+0.15(+1.86%)
Dec 05, 2024	8.170	8.210	7.980	8.050	661,605	-0.15(-1.83%)
Dec 04, 2024	8.020	8.230	7.965	8.200	910,628	+0.24(+3.02%)
Dec 03, 2024	7.960	8.020	7.820	7.960	877,761	-0.02(-0.25%)
Dec 02, 2024	7.960	7.980	7.685	7.980	986,201	+0.05(+0.63%)
Nov 29, 2024	7.920	8.000	7.900	7.930	447,458	-0.01(-0.13%)
Nov 27, 2024	7.950	8.045	7.860	7.940	1,103,465	+0.00(+0.00%)
Nov 26, 2024	7.900	7.965	7.850	7.940	2,139,604	+0.03(+0.38%)
Nov 25, 2024	7.930	8.140	7.860	7.910	2,156,221	+0.08(+1.02%)
Nov 22, 2024	7.840	7.900	7.765	7.830	879,671	+0.07(+0.90%)
Nov 21, 2024	7.650	7.830	7.585	7.760	1,145,033	+0.13(+1.70%)
Nov 20, 2024	7.570	7.730	7.490	7.630	1,119,060	+0.09(+1.19%)
Nov 19, 2024	7.520	7.630	7.440	7.540	1,325,026	-0.19(-2.46%)
Nov 18, 2024	7.820	8.000	7.720	7.730	1,486,819	+0.00(+0.00%)
Nov 15, 2024	7.970	7.980	7.570	7.730	1,187,452	-0.26(-3.25%)
Nov 14, 2024	8.200	8.210	7.975	7.990	1,428,035	-0.21(-2.56%)
Nov 13, 2024	8.420	8.485	8.170	8.200	1,620,498	-0.22(-2.61%)
Nov 12, 2024	8.390	8.515	8.340	8.420	1,255,892	+0.03(+0.36%)
Nov 11, 2024	8.510	8.705	8.365	8.390	1,710,976	-0.10(-1.18%)
Nov 08, 2024	8.580	8.750	8.430	8.490	1,761,894	-0.73(-7.92%)
Nov 07, 2024	9.120	9.305	8.400	9.220	2,739,557	+1.07(+13.13%)
Nov 06, 2024	7.900	8.170	7.790	8.150	2,306,306	+0.59(+7.80%)
Nov 05, 2024	7.110	7.560	7.110	7.560	1,180,135	+0.41(+5.73%)
Nov 04, 2024	7.190	7.230	7.061	7.150	1,105,837	-0.10(-1.38%)
Nov 01, 2024	7.230	7.410	7.210	7.250	1,223,155	+0.07(+0.97%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.