5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
+8.06%
3 MONTH PERFORMANCE
+14.05%
6 MONTH PERFORMANCE
+38.07%
YEAR-TO-DATE PERFORMANCE
+17.84%
1 YEAR PERFORMANCE
-9.32%
LegalZoom.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $8.97 | $8.85 (-1.34%) | $8.98 | $8.74 | 1.91 M | $1.55 B |
| 02/19/2025 | $9.10 | $9.05 (-0.55%) | $9.16 | $8.89 | 1.47 M | $1.58 B |
| 02/18/2025 | $9.18 | $9.18 (0%) | $9.21 | $8.99 | 1.02 M | $1.61 B |
| 02/14/2025 | $9.13 | $9.18 (0.55%) | $9.21 | $8.97 | 1.42 M | $1.61 B |
| 02/13/2025 | $9.28 | $9.08 (-2.16%) | $9.30 | $8.82 | 2.11 M | $1.59 B |
| 02/12/2025 | $9.12 | $9.23 (1.21%) | $9.26 | $9.01 | 2.05 M | $1.61 B |
| 02/11/2025 | $9.47 | $9.30 (-1.8%) | $9.60 | $9.22 | 2.57 M | $1.63 B |
| 02/10/2025 | $9.19 | $9.22 (0.33%) | $9.31 | $9.12 | 1.86 M | $1.61 B |
| 02/07/2025 | $9.23 | $9.10 (-1.41%) | $9.24 | $9.05 | 846,100 | $1.59 B |
| 02/06/2025 | $9.20 | $9.23 (0.33%) | $9.33 | $9.11 | 854,133 | $1.61 B |
| 02/05/2025 | $9.15 | $9.16 (0.11%) | $9.41 | $9.08 | 1.37 M | $1.60 B |
| 02/04/2025 | $8.83 | $9.07 (2.72%) | $9.10 | $8.78 | 982,000 | $1.59 B |
| 02/03/2025 | $8.78 | $8.86 (0.91%) | $8.90 | $8.54 | 1.40 M | $1.55 B |
| 01/31/2025 | $9.20 | $8.99 (-2.28%) | $9.32 | $8.91 | 2.12 M | $1.57 B |
| 01/30/2025 | $9.21 | $9.16 (-0.54%) | $9.32 | $9.00 | 4.21 M | $1.60 B |
| 01/29/2025 | $9.31 | $9.11 (-2.15%) | $9.37 | $9.02 | 2.82 M | $1.59 B |
| 01/28/2025 | $9.00 | $9.25 (2.78%) | $9.32 | $8.93 | 2.55 M | $1.62 B |
| 01/27/2025 | $8.36 | $9.00 (7.66%) | $9.05 | $8.32 | 3.99 M | $1.57 B |
| 01/24/2025 | $8.53 | $8.43 (-1.17%) | $8.56 | $8.38 | 1.58 M | $1.47 B |
| 01/23/2025 | $8.22 | $8.56 (4.14%) | $8.59 | $8.18 | 1.35 M | $1.50 B |
| 01/22/2025 | $8.19 | $8.28 (1.1%) | $8.45 | $8.18 | 2.23 M | $1.45 B |
| 01/21/2025 | $8.28 | $8.19 (-1.09%) | $8.31 | $8.10 | 1.36 M | $1.43 B |
| 01/17/2025 | $8.30 | $8.20 (-1.2%) | $8.31 | $8.07 | 960,803 | $1.43 B |
| 01/16/2025 | $8.10 | $8.17 (0.86%) | $8.21 | $7.92 | 1.05 M | $1.43 B |
| 01/15/2025 | $8.05 | $8.05 (0%) | $8.11 | $7.90 | 1.18 M | $1.41 B |
| 01/14/2025 | $7.97 | $7.92 (-0.63%) | $7.97 | $7.82 | 1.04 M | $1.38 B |
| 01/13/2025 | $7.86 | $7.88 (0.25%) | $8.22 | $7.75 | 1.49 M | $1.38 B |
| 01/10/2025 | $7.55 | $7.52 (-0.4%) | $7.61 | $7.34 | 747,001 | $1.31 B |
| 01/08/2025 | $7.77 | $7.72 (-0.64%) | $7.86 | $7.63 | 1.34 M | $1.35 B |
| 01/07/2025 | $8.00 | $7.77 (-2.88%) | $8.03 | $7.58 | 984,000 | $1.36 B |
| 01/06/2025 | $7.80 | $7.94 (1.79%) | $8.11 | $7.77 | 1.06 M | $1.39 B |
| 01/03/2025 | $7.61 | $7.73 (1.58%) | $7.73 | $7.57 | 658,327 | $1.35 B |
| 01/02/2025 | $7.59 | $7.56 (-0.4%) | $7.65 | $7.44 | 1.06 M | $1.32 B |
| 12/31/2024 | $7.70 | $7.51 (-2.47%) | $7.70 | $7.46 | 1.29 M | $1.31 B |
| 12/30/2024 | $7.70 | $7.64 (-0.78%) | $7.71 | $7.50 | 1.26 M | $1.34 B |
| 12/27/2024 | $7.84 | $7.82 (-0.26%) | $7.96 | $7.70 | 924,700 | $1.37 B |
| 12/26/2024 | $7.77 | $7.91 (1.8%) | $7.94 | $7.75 | 735,245 | $1.38 B |
| 12/24/2024 | $7.79 | $7.83 (0.51%) | $7.86 | $7.71 | 543,900 | $1.37 B |
| 12/23/2024 | $7.76 | $7.77 (0.13%) | $7.80 | $7.66 | 896,608 | $1.36 B |
| 12/20/2024 | $7.61 | $7.76 (1.97%) | $7.82 | $7.61 | 2.76 M | $1.36 B |
| 12/19/2024 | $7.76 | $7.75 (-0.13%) | $7.84 | $7.45 | 1.87 M | $1.36 B |
| 12/18/2024 | $8.18 | $7.68 (-6.11%) | $8.23 | $7.61 | 2.19 M | $1.34 B |
| 12/17/2024 | $8.03 | $8.17 (1.74%) | $8.18 | $7.85 | 1.37 M | $1.43 B |
| 12/16/2024 | $8.00 | $8.12 (1.5%) | $8.19 | $7.90 | 1.57 M | $1.42 B |
| 12/13/2024 | $8.28 | $8.07 (-2.54%) | $8.28 | $8.01 | 1.17 M | $1.41 B |
| 12/12/2024 | $8.42 | $8.28 (-1.66%) | $8.47 | $8.25 | 864,431 | $1.45 B |
| 12/11/2024 | $8.21 | $8.47 (3.17%) | $8.52 | $8.09 | 1.15 M | $1.48 B |
| 12/10/2024 | $8.18 | $8.11 (-0.86%) | $8.23 | $8.04 | 922,314 | $1.42 B |
| 12/09/2024 | $8.23 | $8.17 (-0.73%) | $8.33 | $8.07 | 1.03 M | $1.43 B |
| 12/06/2024 | $8.11 | $8.20 (1.11%) | $8.32 | $8.10 | 787,100 | $1.43 B |
| 12/05/2024 | $8.17 | $8.05 (-1.47%) | $8.21 | $7.98 | 661,605 | $1.41 B |
| 12/04/2024 | $8.02 | $8.20 (2.24%) | $8.23 | $7.97 | 910,639 | $1.43 B |
| 12/03/2024 | $7.96 | $7.96 (0%) | $8.02 | $7.82 | 877,800 | $1.39 B |
| 12/02/2024 | $7.96 | $7.98 (0.25%) | $7.98 | $7.69 | 986,203 | $1.40 B |
| 11/29/2024 | $7.92 | $7.93 (0.13%) | $8.00 | $7.90 | 447,500 | $1.39 B |
| 11/27/2024 | $7.95 | $7.94 (-0.13%) | $8.05 | $7.86 | 1.10 M | $1.39 B |
| 11/26/2024 | $7.90 | $7.94 (0.51%) | $7.97 | $7.85 | 2.14 M | $1.39 B |
| 11/25/2024 | $7.93 | $7.91 (-0.25%) | $8.14 | $7.86 | 2.16 M | $1.38 B |
| 11/22/2024 | $7.84 | $7.83 (-0.13%) | $7.90 | $7.77 | 879,700 | $1.37 B |
| 11/21/2024 | $7.65 | $7.76 (1.44%) | $7.83 | $7.59 | 1.15 M | $1.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
