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 | -0.1 | -1.31233595801 | 7.62 | 8.11 | 7.52 | 1003301 | 7.79162937 | CS |
| 4 | -0.735 | -8.90369473047 | 8.255 | 8.255 | 7.435 | 1264511 | 7.80644148 | CS |
| 12 | 0.6 | 8.67052023121 | 6.92 | 9.305 | 6.78 | 1185589 | 7.85912463 | CS |
| 26 | 2.19 | 41.0881801126 | 5.33 | 9.305 | 5.33 | 1512940 | 6.82186846 | CS |
| 52 | -3.17 | -29.6538821328 | 10.69 | 13.74 | 5.33 | 1529699 | 8.57209164 | CS |
| 156 | -6.93 | -47.9584775087 | 14.45 | 17.36 | 5.33 | 1333075 | 10.17453105 | CS |
| 260 | -0.61 | -7.50307503075 | 8.13 | 40.94 | 5.33 | 1037355 | 11.65663346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 7.52 | -0.2 | -2.59 | 7.55 | 7.605 | 7.3411 | 747001 |
| 1736379300 | 7.72 | -0.05 | -0.64 | 7.77 | 7.86 | 7.63 | 1338459 |
| 1736292900 | 7.77 | -0.17 | -2.14 | 8 | 8.03 | 7.575 | 983992 |
| 1736206500 | 7.94 | 0.21 | 2.72 | 7.8 | 8.11 | 7.765 | 1059170 |
| 1735947300 | 7.73 | 0.17 | 2.25 | 7.6 | 7.73 | 7.57 | 658321 |
| 1735860900 | 7.56 | 0.05 | 0.67 | 7.57 | 7.645 | 7.435 | 1058728 |
| 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 | 1264085 |
| 1735342500 | 7.82 | -0.09 | -1.14 | 7.84 | 7.955 | 7.7 | 924693 |
| 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 | 7.76 | 7.8 | 7.66 | 896568 |
| 1734737700 | 7.76 | 0.01 | 0.13 | 7.61 | 7.82 | 7.61 | 2756858 |
| 1734651300 | 7.75 | 0.07 | 0.91 | 7.76 | 7.84 | 7.45 | 1865823 |
| 1734564900 | 7.68 | -0.49 | -6.00 | 8.18 | 8.23 | 7.61 | 2189671 |
| 1734478500 | 8.17 | 0.05 | 0.62 | 8.03 | 8.18 | 7.845 | 1367111 |
| 1734392100 | 8.1199999 | 0.05 | 0.62 | 8 | 8.19 | 7.9 | 1725838 |
| 1734132900 | 8.07 | -0.21 | -2.54 | 8.28 | 8.28 | 8.01 | 1174112 |
| 1734046500 | 8.28 | -0.19 | -2.24 | 8.44 | 8.47 | 8.25 | 864431 |
| 1733960100 | 8.47 | 0.36 | 4.44 | 8.21 | 8.515 | 8.09 | 1153674 |
| 1733873700 | 8.11 | -0.06 | -0.73 | 8.18 | 8.23 | 8.0399999 | 922314 |
| 1733787300 | 8.17 | -0.03 | -0.37 | 8.23 | 8.33 | 8.075 | 1025526 |
| 1733528100 | 8.2 | 0.15 | 1.86 | 8.11 | 8.32 | 8.1 | 787062 |
| 1733441700 | 8.05 | -0.15 | -1.83 | 8.17 | 8.21 | 7.98 | 661605 |
| 1733355300 | 8.2 | 0.24 | 3.02 | 8.02 | 8.23 | 7.965 | 910628 |
| 1733268900 | 7.96 | -0.02 | -0.25 | 7.96 | 8.02 | 7.82 | 877761 |
| 1733182500 | 7.98 | 0.05 | 0.63 | 7.96 | 7.98 | 7.685 | 986201 |
| 1732917840 | 7.93 | -0.02 | -0.19 | 7.92 | 8 | 7.9 | 447458 |
| 1732750500 | 7.945 | 0 | 0.06 | 7.95 | 8.045 | 7.86 | 1103465 |
| 1732664100 | 7.94 | 0.03 | 0.38 | 7.9 | 7.965 | 7.85 | 2139604 |
| 1732577700 | 7.91 | 0.08 | 1.02 | 7.93 | 8.14 | 7.86 | 2154506 |
| 1732318500 | 7.83 | 0.07 | 0.90 | 7.8 | 7.9 | 7.765 | 879671 |
| 1732232100 | 7.76 | 0.13 | 1.70 | 7.65 | 7.83 | 7.585 | 1145033 |
| 1732145700 | 7.63 | 0.09 | 1.19 | 7.57 | 7.73 | 7.49 | 1119060 |
| 1732059300 | 7.54 | -0.18 | -2.33 | 7.52 | 7.63 | 7.44 | 1325137 |
| 1731972900 | 7.72 | -0.01 | -0.13 | 7.82 | 8 | 7.72 | 1486819 |
| 1731713700 | 7.73 | -0.26 | -3.25 | 7.97 | 7.98 | 7.57 | 1187452 |
| 1731627300 | 7.99 | -0.21 | -2.56 | 8.24 | 8.24 | 7.975 | 1428035 |
| 1731540900 | 8.2 | -0.22 | -2.61 | 8.42 | 8.485 | 8.17 | 1620498 |
| 1731454500 | 8.42 | 0.03 | 0.36 | 8.39 | 8.515 | 8.34 | 1255892 |
| 1731368100 | 8.39 | -0.1 | -1.18 | 8.51 | 8.7048 | 8.365 | 1710976 |
| 1731108900 | 8.49 | -0.73 | -7.92 | 8.58 | 8.75 | 8.43 | 1761894 |
| 1731022500 | 9.22 | 1.07 | 13.13 | 9.1199999 | 9.305 | 8.4 | 2739557 |
| 1730936100 | 8.15 | 0.59 | 7.80 | 7.9 | 8.17 | 7.79 | 2250350 |
| 1730849700 | 7.56 | 0.41 | 5.73 | 7.11 | 7.56 | 7.11 | 1180135 |
| 1730763300 | 7.15 | -0.1 | -1.38 | 7.19 | 7.23 | 7.0612 | 1105837 |
| 1730500500 | 7.25 | 0.07 | 0.97 | 7.23 | 7.41 | 7.21 | 1223149 |
| 1730414100 | 7.18 | -0.06 | -0.83 | 7.23 | 7.3 | 7.13 | 956041 |
| 1730327700 | 7.24 | 0.05 | 0.70 | 7.19 | 7.38 | 7.165 | 715756 |
| 1730241300 | 7.19 | 0.08 | 1.13 | 7.06 | 7.21 | 7.02 | 832203 |
| 1730154900 | 7.11 | 0.2 | 2.89 | 7.01 | 7.14 | 6.96 | 893901 |
| 1729895700 | 6.91 | -0.08 | -1.14 | 7.04 | 7.09 | 6.9 | 646838 |
| 1729809300 | 6.99 | 0.07 | 1.01 | 6.94 | 7.1199 | 6.905 | 726662 |
| 1729722900 | 6.92 | 0.02 | 0.29 | 6.88 | 6.955 | 6.825 | 679096 |
| 1729636500 | 6.9 | -0.01 | -0.14 | 6.93 | 6.97 | 6.78 | 816500 |
| 1729550100 | 6.91 | -0.07 | -1.00 | 6.97 | 7.01 | 6.855 | 623528 |
| 1729290900 | 6.98 | 0.09 | 1.31 | 6.92 | 7.04 | 6.895 | 1097849 |
| 1729204500 | 6.89 | 0.03 | 0.44 | 6.87 | 6.9 | 6.77 | 508411 |
| 1729118100 | 6.86 | 0.07 | 1.03 | 6.79 | 6.89 | 6.765 | 906081 |
| 1729031700 | 6.79 | 0.17 | 2.57 | 6.62 | 6.795 | 6.6 | 716244 |
| 1728945300 | 6.62 | -0.06 | -0.90 | 6.7 | 6.73 | 6.605 | 748767 |
| 1728686100 | 6.68 | 0.18 | 2.77 | 6.5 | 6.7053 | 6.5 | 638173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
