MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LZ — LegalZoom.com, Inc. Common Stock
NasdaqLegalZoom.com, Inc. Common Stock
$5.77
-0.10(-1.70%)
- O
- 5.88
- H
- 5.91
- L
- 5.75
- V
- 2.24M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.77
Period Return-17.92%
Period High$12.40
Period Low$5.22
Avg Daily Volume2.57M
Total Trading Days365
LZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.88 | $5.91 | $5.75 | $5.77 | $-0.10 | -1.70% | 2,239,763 | $5.79 | $5.75 $5.91 |
| Oct 5, 2026 | $5.58 | $5.89 | $5.56 | $5.87 | +$0.27 | +4.82% | 4,033,595 | $5.82 | $5.56 $5.89 |
| Oct 2, 2026 | $5.74 | $5.78 | $5.56 | $5.60 | $-0.13 | -2.27% | 2,506,789 | $5.63 | $5.56 $5.78 |
| Oct 1, 2026 | $5.72 | $5.86 | $5.59 | $5.73 | +$0.12 | +2.14% | 2,837,199 | $5.72 | $5.59 $5.86 |
| Sep 30, 2026 | $5.55 | $5.71 | $5.53 | $5.61 | +$0.06 | +1.08% | 2,393,747 | $5.62 | $5.53 $5.71 |
| Sep 29, 2026 | $5.46 | $5.55 | $5.36 | $5.55 | +$0.10 | +1.83% | 2,538,384 | $5.51 | $5.36 $5.55 |
| Sep 28, 2026 | $5.55 | $5.58 | $5.39 | $5.45 | $-0.17 | -3.02% | 2,658,866 | $5.45 | $5.39 $5.58 |
| Sep 25, 2026 | $5.60 | $5.78 | $5.60 | $5.62 | $-0.03 | -0.53% | 2,634,273 | $5.67 | $5.60 $5.78 |
| Sep 24, 2026 | $5.82 | $5.88 | $5.56 | $5.65 | $-0.14 | -2.42% | 3,271,389 | $5.67 | $5.56 $5.88 |
| Sep 23, 2026 | $5.95 | $5.95 | $5.75 | $5.79 | $-0.12 | -2.03% | 2,226,349 | $5.81 | $5.75 $5.95 |
| Sep 22, 2026 | $6.04 | $6.07 | $5.66 | $5.91 | $-0.04 | -0.67% | 4,820,022 | $5.85 | $5.66 $6.07 |
| Sep 21, 2026 | $5.85 | $6.00 | $5.82 | $5.95 | +$0.04 | +0.68% | 2,552,132 | $5.94 | $5.82 $6.00 |
| Sep 18, 2026 | $6.06 | $6.09 | $5.90 | $5.91 | $-0.16 | -2.64% | 3,793,075 | $5.94 | $5.90 $6.09 |
| Sep 17, 2026 | $6.10 | $6.19 | $5.98 | $6.07 | +$0.01 | +0.17% | 2,453,533 | $6.09 | $5.98 $6.19 |
| Sep 16, 2026 | $6.21 | $6.25 | $6.05 | $6.06 | $-0.17 | -2.73% | 1,988,180 | $6.12 | $6.05 $6.25 |
| Sep 15, 2026 | $6.19 | $6.35 | $6.10 | $6.23 | $-0.05 | -0.80% | 1,989,298 | $6.24 | $6.10 $6.35 |
| Sep 14, 2026 | $6.23 | $6.54 | $6.20 | $6.28 | +$0.23 | +3.80% | 2,367,279 | $6.35 | $6.20 $6.54 |
| Sep 11, 2026 | $5.94 | $6.10 | $5.92 | $6.05 | +$0.14 | +2.37% | 1,777,811 | $6.00 | $5.92 $6.10 |
| Sep 10, 2026 | $5.81 | $6.04 | $5.79 | $5.91 | +$0.10 | +1.72% | 4,372,305 | $5.93 | $5.79 $6.04 |
| Sep 9, 2026 | $5.99 | $5.99 | $5.75 | $5.81 | $-0.21 | -3.49% | 1,685,526 | $5.82 | $5.75 $5.99 |
| Sep 8, 2026 | $6.13 | $6.14 | $5.86 | $6.02 | $-0.11 | -1.79% | 4,228,048 | $6.01 | $5.86 $6.14 |
| Sep 4, 2026 | $6.28 | $6.31 | $6.12 | $6.13 | $-0.27 | -4.22% | 2,622,654 | $6.23 | $6.12 $6.31 |
| Sep 3, 2026 | $6.62 | $6.79 | $6.39 | $6.40 | $-0.12 | -1.84% | 2,177,223 | $6.47 | $6.39 $6.79 |
| Sep 2, 2026 | $6.11 | $6.55 | $6.11 | $6.52 | +$0.38 | +6.19% | 2,902,666 | $6.41 | $6.11 $6.55 |
| Sep 1, 2026 | $6.13 | $6.24 | $5.99 | $6.14 | $-0.09 | -1.44% | 2,682,876 | $6.12 | $5.99 $6.24 |
| Aug 31, 2026 | $6.09 | $6.26 | $5.99 | $6.23 | +$0.08 | +1.30% | 2,001,324 | $6.19 | $5.99 $6.26 |
| Aug 28, 2026 | $6.05 | $6.27 | $6.05 | $6.15 | +$0.10 | +1.65% | 1,527,555 | $6.15 | $6.05 $6.27 |
| Aug 27, 2026 | $5.94 | $6.20 | $5.94 | $6.05 | +$0.15 | +2.54% | 1,587,380 | $6.09 | $5.94 $6.20 |
| Aug 26, 2026 | $5.86 | $5.93 | $5.78 | $5.90 | +$0.03 | +0.51% | 1,325,377 | $5.89 | $5.78 $5.93 |
| Aug 25, 2026 | $5.90 | $6.07 | $5.84 | $5.87 | $-0.13 | -2.17% | 1,747,710 | $5.90 | $5.84 $6.07 |