LegalZoom com Inc (LZ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.84782608696 | 9.2 | 9.6 | 9.0074 | 1632476 | 9.23627519 | CS |
| 4 | 1.27 | 15.6790123457 | 8.1 | 9.6 | 7.92 | 1930911 | 8.95323022 | CS |
| 12 | 1.72 | 22.4836601307 | 7.65 | 9.6 | 7.3411 | 1417801 | 8.36839053 | CS |
| 26 | 3.74 | 66.4298401421 | 5.63 | 9.6 | 5.57 | 1299129 | 7.59964268 | CS |
| 52 | -1.05 | -10.0767754319 | 10.42 | 13.74 | 5.33 | 1618599 | 8.49522445 | CS |
| 156 | -7.01 | -42.7960927961 | 16.38 | 17.13 | 5.33 | 1363147 | 10.02826396 | CS |
| 260 | 1.24 | 15.2521525215 | 8.13 | 40.94 | 5.33 | 1054543 | 11.55948366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 9.08 | -0.15 | -1.63 | 9.28 | 9.3 | 8.815 | 2108226 |
| 1739403300 | 9.23 | -0.07 | -0.75 | 9.0074 | 9.255 | 9.0074 | 2021416 |
| 1739316900 | 9.3 | 0.08 | 0.87 | 9.47 | 9.6 | 9.22 | 2566344 |
| 1739230500 | 9.22 | 0.12 | 1.32 | 9.19 | 9.305 | 9.1199999 | 1844883 |
| 1738971300 | 9.1 | -0.13 | -1.41 | 9.18 | 9.235 | 9.0493 | 813501 |
| 1738884900 | 9.23 | 0.07 | 0.76 | 9.2 | 9.33 | 9.105 | 854133 |
| 1738798500 | 9.16 | 0.09 | 0.99 | 9.15 | 9.4149999 | 9.08 | 1370880 |
| 1738712100 | 9.07 | 0.21 | 2.37 | 8.83 | 9.095 | 8.81 | 980155 |
| 1738625700 | 8.86 | -0.13 | -1.45 | 8.83 | 8.9 | 8.6439 | 1305236 |
| 1738366500 | 8.99 | -0.17 | -1.86 | 9.2 | 9.315 | 8.91 | 2123169 |
| 1738280100 | 9.16 | 0.05 | 0.55 | 9.21 | 9.32 | 9 | 4209435 |
| 1738193700 | 9.11 | -0.14 | -1.51 | 9.31 | 9.3699999 | 9.02 | 2816760 |
| 1738107300 | 9.25 | 0.25 | 2.78 | 9 | 9.325 | 8.93 | 2535821 |
| 1738020900 | 9 | 0.57 | 6.76 | 8.36 | 9.05 | 8.35 | 3983162 |
| 1737761700 | 8.43 | 0.15 | 1.81 | 8.53 | 8.561 | 8.375 | 1576695 |
| 1737675300 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1737588900 | 8.28 | 0.09 | 1.10 | 8.19 | 8.45 | 8.19 | 2216541 |
| 1737502500 | 8.19 | -0.01 | -0.12 | 8.305 | 8.31 | 8.1 | 1356902 |
| 1737156900 | 8.2 | 0.03 | 0.37 | 8.3 | 8.31 | 8.07 | 960803 |
| 1737070500 | 8.17 | 0.12 | 1.49 | 8.1 | 8.21 | 7.92 | 1053195 |
| 1736984100 | 8.05 | 0.13 | 1.64 | 8.05 | 8.105 | 7.9 | 1181933 |
| 1736897700 | 7.92 | 0.04 | 0.51 | 7.97 | 7.97 | 7.82 | 1037895 |
| 1736811300 | 7.88 | 0.36 | 4.79 | 7.855 | 8.22 | 7.75 | 1486475 |
| 1736552100 | 7.52 | -0.2 | -2.59 | 7.555 | 7.605 | 7.3411 | 737001 |
| 1736379300 | 7.72 | -0.05 | -0.64 | 7.75 | 7.86 | 7.63 | 1328606 |
| 1736292900 | 7.77 | -0.17 | -2.14 | 7.995 | 8.03 | 7.575 | 975794 |
| 1736206500 | 7.94 | 0.21 | 2.72 | 7.8 | 8.11 | 7.765 | 1055169 |
| 1735947300 | 7.73 | 0.17 | 2.25 | 7.62 | 7.73 | 7.57 | 653634 |
| 1735860900 | 7.56 | 0.05 | 0.67 | 7.57 | 7.645 | 7.435 | 1054329 |
| 1735688100 | 7.51 | -0.13 | -1.70 | 7.7 | 7.7 | 7.46 | 1288164 |
| 1735601700 | 7.64 | -0.18 | -2.30 | 7.73 | 7.73 | 7.5 | 1244403 |
| 1735342500 | 7.82 | -0.09 | -1.14 | 7.79 | 7.955 | 7.71 | 883681 |
| 1735256100 | 7.91 | 0.08 | 1.02 | 7.77 | 7.935 | 7.75 | 735245 |
| 1735077840 | 7.83 | 0.06 | 0.77 | 7.79 | 7.86 | 7.71 | 543896 |
| 1734996900 | 7.77 | 0.01 | 0.13 | 7.68 | 7.8 | 7.66 | 887757 |
| 1734737700 | 7.76 | 0.01 | 0.13 | 7.6611 | 7.82 | 7.64 | 2586926 |
| 1734651300 | 7.75 | 0.07 | 0.91 | 7.83 | 7.84 | 7.45 | 1855930 |
| 1734564900 | 7.68 | -0.49 | -6.00 | 8.16 | 8.23 | 7.61 | 2165858 |
| 1734478500 | 8.17 | 0.05 | 0.62 | 8.03 | 8.18 | 7.845 | 1362639 |
| 1734392100 | 8.1199999 | 0.05 | 0.62 | 8.03 | 8.19 | 7.9 | 1707610 |
| 1734132900 | 8.07 | -0.21 | -2.54 | 8.255 | 8.255 | 8.01 | 1167054 |
| 1734046500 | 8.28 | -0.19 | -2.24 | 8.43 | 8.47 | 8.25 | 852075 |
| 1733960100 | 8.47 | 0.36 | 4.44 | 8.185 | 8.515 | 8.09 | 1146722 |
| 1733873700 | 8.11 | -0.06 | -0.73 | 8.16 | 8.23 | 8.0399999 | 910722 |
| 1733787300 | 8.17 | -0.03 | -0.37 | 8.275 | 8.33 | 8.075 | 1014268 |
| 1733528100 | 8.2 | 0.15 | 1.86 | 8.1199999 | 8.32 | 8.115 | 774761 |
| 1733441700 | 8.05 | -0.15 | -1.83 | 8.21 | 8.21 | 7.98 | 656743 |
| 1733355300 | 8.2 | 0.24 | 3.02 | 8.01 | 8.23 | 7.965 | 901861 |
| 1733268900 | 7.96 | -0.02 | -0.25 | 7.93 | 8.02 | 7.82 | 872980 |
| 1733182500 | 7.98 | 0.05 | 0.63 | 7.96 | 7.98 | 7.685 | 985981 |
| 1732917840 | 7.93 | -0.02 | -0.19 | 7.92 | 8 | 7.9 | 447069 |
| 1732750500 | 7.945 | 0 | 0.06 | 8.0399999 | 8.045 | 7.86 | 1082092 |
| 1732664100 | 7.94 | 0.03 | 0.38 | 7.87 | 7.965 | 7.85 | 2134893 |
| 1732577700 | 7.91 | 0.08 | 1.02 | 7.96 | 8.14 | 7.86 | 2147864 |
| 1732318500 | 7.83 | 0.07 | 0.90 | 7.83 | 7.9 | 7.765 | 869444 |
| 1732232100 | 7.76 | 0.13 | 1.70 | 7.65 | 7.83 | 7.585 | 1143907 |
| 1732145700 | 7.63 | 0.09 | 1.19 | 7.57 | 7.73 | 7.49 | 1118683 |
| 1732059300 | 7.54 | -0.18 | -2.33 | 7.53 | 7.615 | 7.44 | 1220230 |
| 1731972900 | 7.72 | -0.01 | -0.13 | 7.78 | 8 | 7.72 | 1476499 |
| 1731713700 | 7.73 | -0.26 | -3.25 | 7.96 | 7.98 | 7.57 | 1146627 |
| 1731627300 | 7.99 | -0.21 | -2.56 | 8.21 | 8.21 | 7.975 | 1420783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
