-
5 DAY PERFORMANCE
-4.95% -
1 MONTH PERFORMANCE
+21.90% -
3 MONTH PERFORMANCE
+44.62% -
6 MONTH PERFORMANCE
-15.94% -
YEAR-TO-DATE PERFORMANCE
-28.58% -
1 YEAR PERFORMANCE
-27.75%
LegalZoom.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $8.20 | $8.07 (-1.59%) | $8.21 | $7.98 | 246,724 | |
| 11/13/2024 | $8.42 | $8.20 (-2.61%) | $8.49 | $8.17 | 1.48 M | $1.43 B |
| 11/12/2024 | $8.39 | $8.42 (0.36%) | $8.52 | $8.34 | 1.26 M | $1.47 B |
| 11/11/2024 | $8.51 | $8.39 (-1.41%) | $8.70 | $8.37 | 1.71 M | $1.47 B |
| 11/08/2024 | $8.58 | $8.49 (-1.05%) | $8.75 | $8.43 | 1.76 M | $1.48 B |
| 11/07/2024 | $9.12 | $9.22 (1.1%) | $9.31 | $8.40 | 2.74 M | $1.61 B |
| 11/06/2024 | $7.90 | $8.15 (3.16%) | $8.17 | $7.79 | 2.31 M | $1.43 B |
| 11/05/2024 | $7.11 | $7.56 (6.33%) | $7.56 | $7.11 | 1.18 M | $1.32 B |
| 11/04/2024 | $7.19 | $7.15 (-0.56%) | $7.23 | $7.06 | 1.11 M | $1.25 B |
| 11/01/2024 | $7.23 | $7.25 (0.28%) | $7.41 | $7.21 | 1.22 M | $1.34 B |
| 10/31/2024 | $7.23 | $7.18 (-0.69%) | $7.30 | $7.13 | 956,042 | $1.32 B |
| 10/30/2024 | $7.17 | $7.24 (0.98%) | $7.38 | $7.17 | 715,800 | $1.33 B |
| 10/29/2024 | $7.06 | $7.19 (1.84%) | $7.21 | $7.02 | 832,203 | $1.32 B |
| 10/28/2024 | $7.01 | $7.11 (1.43%) | $7.14 | $6.96 | 893,916 | $1.31 B |
| 10/25/2024 | $7.04 | $6.91 (-1.85%) | $7.09 | $6.90 | 649,100 | $1.27 B |
| 10/24/2024 | $6.94 | $6.99 (0.72%) | $7.12 | $6.91 | 726,700 | $1.29 B |
| 10/23/2024 | $6.88 | $6.92 (0.58%) | $6.96 | $6.83 | 679,100 | $1.28 B |
| 10/22/2024 | $6.93 | $6.90 (-0.43%) | $6.97 | $6.78 | 816,502 | $1.27 B |
| 10/21/2024 | $6.98 | $6.91 (-1%) | $7.01 | $6.86 | 623,531 | $1.27 B |
| 10/18/2024 | $6.92 | $6.98 (0.87%) | $7.04 | $6.90 | 1.10 M | $1.29 B |
| 10/17/2024 | $6.87 | $6.89 (0.29%) | $6.90 | $6.77 | 508,814 | $1.27 B |
| 10/16/2024 | $6.80 | $6.86 (0.88%) | $6.89 | $6.77 | 906,700 | $1.26 B |
| 10/15/2024 | $6.63 | $6.79 (2.41%) | $6.80 | $6.60 | 716,254 | $1.25 B |
| 10/14/2024 | $6.71 | $6.62 (-1.34%) | $6.73 | $6.61 | 748,867 | $1.22 B |
| 10/11/2024 | $6.50 | $6.68 (2.77%) | $6.71 | $6.50 | 638,200 | $1.23 B |
| 10/10/2024 | $6.40 | $6.50 (1.56%) | $6.50 | $6.33 | 746,744 | $1.20 B |
| 10/09/2024 | $6.54 | $6.47 (-1.07%) | $6.61 | $6.44 | 1.25 M | $1.19 B |
| 10/08/2024 | $6.54 | $6.52 (-0.31%) | $6.61 | $6.48 | 625,500 | $1.20 B |
| 10/07/2024 | $6.58 | $6.50 (-1.22%) | $6.59 | $6.39 | 798,710 | $1.20 B |
| 10/04/2024 | $6.42 | $6.60 (2.8%) | $6.60 | $6.35 | 886,355 | $1.22 B |
| 10/03/2024 | $6.32 | $6.33 (0.16%) | $6.43 | $6.29 | 1.02 M | $1.17 B |
| 10/02/2024 | $6.33 | $6.36 (0.47%) | $6.43 | $6.26 | 1.42 M | $1.17 B |
| 10/01/2024 | $6.33 | $6.49 (2.53%) | $6.59 | $6.33 | 1.06 M | $1.20 B |
| 09/30/2024 | $6.45 | $6.35 (-1.55%) | $6.54 | $6.35 | 1.21 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 |