-
5 DAY PERFORMANCE
-2.30% -
1 MONTH PERFORMANCE
-5.64% -
3 MONTH PERFORMANCE
-24.20% -
6 MONTH PERFORMANCE
-52.32% -
YEAR-TO-DATE PERFORMANCE
-43.72% -
1 YEAR PERFORMANCE
-41.86%
LegalZoom.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.45 | $6.35 (-1.55%) | $6.54 | $6.35 | 1.19 M | $1.17 B |
| 09/27/2024 | $6.66 | $6.47 (-2.85%) | $6.71 | $6.47 | 751,700 | $1.19 B |
| 09/26/2024 | $6.63 | $6.61 (-0.3%) | $6.72 | $6.57 | 998,100 | $1.22 B |
| 09/25/2024 | $6.66 | $6.51 (-2.25%) | $6.67 | $6.49 | 669,000 | $1.20 B |
| 09/24/2024 | $6.65 | $6.64 (-0.15%) | $6.74 | $6.62 | 1.24 M | $1.22 B |
| 09/23/2024 | $6.59 | $6.62 (0.46%) | $6.67 | $6.48 | 1.27 M | $1.22 B |
| 09/20/2024 | $6.70 | $6.62 (-1.19%) | $6.70 | $6.58 | 2.31 M | $1.22 B |
| 09/19/2024 | $6.66 | $6.70 (0.6%) | $6.78 | $6.64 | 1.43 M | $1.23 B |
| 09/18/2024 | $6.76 | $6.67 (-1.33%) | $6.89 | $6.66 | 1.28 M | $1.23 B |
| 09/17/2024 | $6.81 | $6.75 (-0.88%) | $6.84 | $6.65 | 1.17 M | $1.24 B |
| 09/16/2024 | $6.75 | $6.75 (0%) | $6.78 | $6.64 | 1.12 M | $1.24 B |
| 09/13/2024 | $6.74 | $6.77 (0.45%) | $6.91 | $6.69 | 1.23 M | $1.25 B |
| 09/12/2024 | $6.47 | $6.66 (2.94%) | $6.74 | $6.38 | 1.28 M | $1.23 B |
| 09/11/2024 | $6.24 | $6.48 (3.85%) | $6.50 | $6.17 | 1.28 M | $1.19 B |
| 09/10/2024 | $6.30 | $6.27 (-0.48%) | $6.41 | $6.24 | 1.10 M | $1.16 B |
| 09/09/2024 | $6.45 | $6.32 (-2.02%) | $6.49 | $6.27 | 1.13 M | $1.16 B |
| 09/06/2024 | $6.54 | $6.42 (-1.83%) | $6.61 | $6.38 | 1.05 M | $1.18 B |
| 09/05/2024 | $6.50 | $6.54 (0.62%) | $6.62 | $6.46 | 676,848 | $1.21 B |
| 09/04/2024 | $6.42 | $6.51 (1.4%) | $6.56 | $6.34 | 900,200 | $1.20 B |
| 09/03/2024 | $6.69 | $6.46 (-3.44%) | $6.71 | $6.45 | 1.34 M | $1.19 B |
| 08/30/2024 | $6.69 | $6.74 (0.75%) | $6.76 | $6.62 | 1.18 M | $1.24 B |
| 08/29/2024 | $6.62 | $6.66 (0.6%) | $6.70 | $6.59 | 1.23 M | $1.23 B |
| 08/28/2024 | $6.55 | $6.55 (0%) | $6.61 | $6.52 | 1.11 M | $1.21 B |
| 08/27/2024 | $6.55 | $6.56 (0.15%) | $6.58 | $6.48 | 947,900 | $1.21 B |
| 08/26/2024 | $6.66 | $6.55 (-1.65%) | $6.69 | $6.52 | 1.20 M | $1.21 B |
| 08/23/2024 | $6.42 | $6.62 (3.12%) | $6.64 | $6.40 | 1.43 M | $1.22 B |
| 08/22/2024 | $6.41 | $6.35 (-0.94%) | $6.43 | $6.27 | 1.45 M | $1.17 B |
| 08/21/2024 | $6.33 | $6.41 (1.26%) | $6.42 | $6.22 | 1.25 M | $1.18 B |
| 08/20/2024 | $6.17 | $6.28 (1.78%) | $6.36 | $6.03 | 1.94 M | $1.16 B |
| 08/19/2024 | $5.90 | $6.18 (4.75%) | $6.18 | $5.85 | 1.77 M | $1.14 B |
| 08/16/2024 | $5.58 | $5.90 (5.73%) | $5.95 | $5.58 | 2.18 M | $1.09 B |
| 08/15/2024 | $5.70 | $5.66 (-0.7%) | $5.73 | $5.61 | 1.72 M | $1.04 B |
| 08/14/2024 | $5.80 | $5.58 (-3.79%) | $5.81 | $5.57 | 1.53 M | $1.03 B |
| 08/13/2024 | $5.63 | $5.80 (3.02%) | $5.81 | $5.62 | 2.09 M | $1.07 B |
| 08/12/2024 | $5.92 | $5.57 (-5.91%) | $5.92 | $5.56 | 1.80 M | $1.03 B |
| 08/09/2024 | $5.87 | $5.88 (0.17%) | $5.95 | $5.79 | 2.53 M | $1.08 B |
| 08/08/2024 | $5.79 | $5.84 (0.86%) | $5.93 | $5.58 | 3.26 M | $1.08 B |
| 08/07/2024 | $5.97 | $5.93 (-0.67%) | $6.11 | $5.85 | 2.92 M | $1.09 B |
| 08/06/2024 | $5.93 | $5.87 (-1.01%) | $5.97 | $5.80 | 2.13 M | $1.08 B |
| 08/05/2024 | $5.88 | $5.90 (0.34%) | $6.02 | $5.74 | 2.54 M | $1.09 B |
| 08/02/2024 | $6.19 | $6.15 (-0.65%) | $6.31 | $6.05 | 2.93 M | $1.16 B |
| 08/01/2024 | $6.67 | $6.35 (-4.8%) | $6.67 | $6.34 | 2.27 M | $1.20 B |
| 07/31/2024 | $7.16 | $6.68 (-6.7%) | $7.17 | $6.66 | 2.64 M | $1.26 B |
| 07/30/2024 | $6.73 | $6.69 (-0.59%) | $6.76 | $6.52 | 1.47 M | $1.26 B |
| 07/29/2024 | $6.73 | $6.67 (-0.89%) | $6.83 | $6.65 | 1.25 M | $1.26 B |
| 07/26/2024 | $6.81 | $6.78 (-0.44%) | $6.84 | $6.68 | 1.03 M | $1.28 B |
| 07/25/2024 | $6.57 | $6.71 (2.13%) | $6.85 | $6.57 | 1.14 M | $1.27 B |
| 07/24/2024 | $6.82 | $6.54 (-4.11%) | $6.90 | $6.53 | 1.56 M | $1.23 B |
| 07/23/2024 | $6.68 | $6.90 (3.29%) | $6.93 | $6.67 | 1.98 M | $1.30 B |
| 07/22/2024 | $6.47 | $6.70 (3.55%) | $6.80 | $6.32 | 1.95 M | $1.26 B |
| 07/19/2024 | $6.40 | $6.42 (0.31%) | $6.53 | $6.31 | 1.14 M | $1.21 B |
| 07/18/2024 | $6.44 | $6.39 (-0.78%) | $6.74 | $6.35 | 2.10 M | $1.21 B |
| 07/17/2024 | $6.49 | $6.47 (-0.31%) | $6.60 | $6.30 | 1.66 M | $1.22 B |
| 07/16/2024 | $6.49 | $6.51 (0.31%) | $6.56 | $6.27 | 2.52 M | $1.23 B |
| 07/15/2024 | $6.15 | $6.45 (4.88%) | $6.60 | $6.15 | 2.83 M | $1.22 B |
| 07/12/2024 | $6.06 | $6.15 (1.49%) | $6.26 | $5.93 | 4.77 M | $1.16 B |
| 07/11/2024 | $5.99 | $5.95 (-0.67%) | $6.07 | $5.77 | 5.18 M | $1.12 B |
| 07/10/2024 | $5.33 | $5.86 (9.94%) | $6.16 | $5.33 | 17.23 M | $1.11 B |
| 07/09/2024 | $7.95 | $7.85 (-1.26%) | $8.01 | $7.78 | 1.94 M | $1.48 B |
| 07/08/2024 | $8.27 | $7.97 (-3.63%) | $8.28 | $7.96 | 1.12 M | $1.50 B |
| 07/05/2024 | $8.16 | $8.20 (0.49%) | $8.26 | $8.07 | 831,896 | $1.55 B |
| 07/03/2024 | $8.23 | $8.16 (-0.85%) | $8.28 | $8.12 | 595,623 | $1.54 B |
| 07/02/2024 | $8.27 | $8.22 (-0.6%) | $8.37 | $8.16 | 851,057 | $1.55 B |
| 07/01/2024 | $8.34 | $8.26 (-0.96%) | $8.35 | $8.13 | 1.45 M | $1.56 B |