LegalZoom.com Inc (LZ)

LZ
🏛️ Vereinigte Staaten →
10.39
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11.97 12.03 11.30 11.30 1.5M
2023-12-28 11.29 11.61 11.28 11.58 1.1M
2023-12-27 11.27 11.37 11.23 11.29 0.6M
2023-12-26 11.47 11.47 11.23 11.27 0.7M
2023-12-22 11.17 11.63 11.06 11.42 1.3M
2023-12-21 11.13 11.21 10.90 11.11 1.4M
2023-12-20 11.52 11.58 11.05 11.07 1.7M
2023-12-19 11.29 11.60 11.29 11.58 1.3M
2023-12-18 11.14 11.39 11.03 11.23 1.4M
2023-12-15 11.37 11.43 11.01 11.10 3.2M
2023-12-14 11.45 11.67 11.17 11.37 1.5M
2023-12-13 10.85 11.35 10.78 11.27 1.3M
2023-12-12 10.91 11.10 10.80 10.82 1.2M
2023-12-11 10.74 10.86 10.56 10.85 3.4M
2023-12-08 10.86 11.03 10.76 10.80 1.0M
2023-12-07 11.31 11.31 10.90 10.91 0.9M
2023-12-06 11.45 11.62 11.28 11.30 0.8M
2023-12-05 11.30 11.45 11.18 11.36 1.1M
2023-12-04 11.47 11.69 11.41 11.43 1.2M
2023-12-01 11.52 11.64 11.40 11.56 1.7M
2023-11-30 11.79 11.84 11.46 11.53 1.8M
2023-11-29 11.98 12.08 11.76 11.79 1.2M
2023-11-28 11.65 11.85 11.60 11.78 1.1M
2023-11-27 11.81 11.99 11.71 11.72 1.1M
2023-11-24 11.46 11.87 11.46 11.87 0.8M
2023-11-22 11.48 11.53 11.37 11.43 0.8M
2023-11-21 11.33 11.41 11.16 11.35 1.6M
2023-11-20 11.16 11.54 11.16 11.42 1.5M
2023-11-17 11.20 11.43 11.20 11.24 1.4M
2023-11-16 11.17 11.36 11.13 11.18 1.2M
2023-11-15 11.26 11.59 11.23 11.31 1.9M
2023-11-14 11.24 11.29 11.00 11.17 2.6M
2023-11-13 10.81 10.99 10.69 10.89 1.8M
2023-11-10 11.00 11.08 10.60 10.86 2.2M
2023-11-09 10.82 11.24 10.65 10.83 8.4M
2023-11-08 11.30 11.97 11.02 11.16 3.8M
2023-11-07 10.37 10.76 10.27 10.56 1.2M
2023-11-06 10.50 10.56 10.13 10.32 1.1M
2023-11-03 10.48 10.78 10.29 10.56 0.9M
2023-11-02 10.00 10.33 9.94 10.26 1.1M
2023-11-01 9.88 9.91 9.48 9.85 1.6M
2023-10-31 10.19 10.39 9.86 9.97 1.0M
2023-10-30 10.29 10.42 10.06 10.19 0.8M
2023-10-27 10.27 10.42 10.14 10.21 0.7M
2023-10-26 10.24 10.39 10.04 10.22 1.1M
2023-10-25 10.07 10.25 9.93 10.22 1.5M
2023-10-24 10.14 10.28 10.07 10.20 0.9M
2023-10-23 10.01 10.29 9.84 10.07 1.1M
2023-10-20 10.38 10.39 10.08 10.14 0.9M
2023-10-19 10.49 10.49 10.27 10.35 0.8M
2023-10-18 10.67 10.78 10.48 10.50 1.2M
2023-10-17 10.52 10.90 10.44 10.81 0.9M
2023-10-16 9.95 10.63 9.90 10.54 1.0M
2023-10-13 10.13 10.22 9.79 9.88 1.0M
2023-10-12 10.54 10.54 10.16 10.18 0.8M
2023-10-11 10.55 10.55 10.37 10.52 0.8M
2023-10-10 10.45 10.77 10.40 10.49 1.0M
2023-10-09 10.60 10.60 10.47 10.49 0.9M
2023-10-06 10.48 10.68 10.37 10.63 0.8M
2023-10-05 10.57 10.71 10.44 10.64 0.6M
2023-10-04 10.50 10.60 10.34 10.58 0.9M
2023-10-03 10.55 10.70 10.11 10.40 0.9M
2023-10-02 10.88 11.03 10.62 10.68 0.8M
2023-09-29 10.89 11.23 10.77 10.94 1.2M
2023-09-28 10.69 10.82 10.46 10.79 1.1M
2023-09-27 10.58 10.81 10.42 10.65 0.9M
2023-09-26 10.42 10.60 10.37 10.58 1.3M
2023-09-25 10.26 10.58 10.16 10.50 0.9M
2023-09-22 10.23 10.58 10.20 10.34 1.1M
2023-09-21 10.12 10.21 9.94 10.14 1.4M
2023-09-20 10.45 10.56 10.14 10.27 1.6M
2023-09-19 10.25 10.36 10.06 10.34 2.1M
2023-09-18 10.15 10.49 10.01 10.32 1.3M
2023-09-15 9.97 10.22 9.81 10.20 2.4M
2023-09-14 10.10 10.25 10.00 10.01 1.8M
2023-09-13 10.09 10.24 9.96 10.10 1.7M
2023-09-12 10.04 10.24 9.93 10.04 1.7M
2023-09-11 10.29 10.49 10.20 10.22 1.5M
2023-09-08 9.87 10.10 9.68 10.09 1.6M
2023-09-07 9.50 10.05 9.41 9.93 7.1M
2023-09-06 11.30 11.40 11.05 11.09 0.5M
2023-09-05 11.26 11.37 11.12 11.30 0.5M
2023-09-01 11.50 11.60 11.27 11.31 0.5M
2023-08-31 11.33 11.48 11.29 11.41 0.7M
2023-08-30 11.25 11.43 11.16 11.37 0.6M
2023-08-29 11.15 11.34 11.05 11.27 0.8M
2023-08-28 11.56 11.64 11.01 11.16 0.8M
2023-08-25 11.57 11.73 11.40 11.46 1.0M
2023-08-24 11.92 12.08 11.51 11.52 0.7M
2023-08-23 12.01 12.11 11.79 11.91 0.7M
2023-08-22 12.00 12.02 11.79 11.95 0.4M
2023-08-21 12.05 12.15 11.85 11.89 0.5M
2023-08-18 12.00 12.38 11.95 12.08 0.8M
2023-08-17 12.41 12.49 12.15 12.19 1.0M
2023-08-16 12.42 12.63 12.24 12.50 1.0M
2023-08-15 12.28 12.68 12.13 12.46 1.0M
2023-08-14 12.49 12.56 12.21 12.31 0.8M
2023-08-11 12.43 12.71 12.34 12.60 0.6M
2023-08-10 12.38 13.00 12.24 12.56 1.0M
2023-08-09 13.96 14.40 11.40 12.21 6.1M
2023-08-08 15.53 15.53 15.08 15.35 1.3M
2023-08-07 15.52 15.52 15.18 15.50 1.2M
2023-08-04 15.51 15.59 15.13 15.48 0.7M
2023-08-03 15.16 15.60 15.04 15.51 0.7M
2023-08-02 15.17 15.36 14.91 15.31 0.7M
2023-08-01 15.07 15.68 15.01 15.44 1.0M
2023-07-31 14.96 15.40 14.96 15.28 1.1M
2023-07-28 14.78 15.03 14.75 14.87 0.9M
2023-07-27 14.78 14.84 14.50 14.58 0.9M
2023-07-26 14.31 14.70 14.16 14.70 0.9M
2023-07-25 13.91 14.37 13.87 14.34 1.1M
2023-07-24 14.01 14.04 13.74 13.93 0.9M
2023-07-21 14.03 14.14 13.87 13.94 1.3M
2023-07-20 14.25 14.25 13.70 13.92 1.6M
2023-07-19 13.95 14.50 13.93 14.39 2.6M
2023-07-18 13.34 13.75 13.25 13.70 0.9M
2023-07-17 13.02 13.34 12.89 13.31 0.8M
2023-07-14 13.06 13.25 12.92 13.01 0.5M
2023-07-13 13.04 13.26 12.82 13.16 0.9M
2023-07-12 12.88 13.11 12.52 12.96 1.2M
2023-07-11 12.46 12.58 12.36 12.57 0.6M
2023-07-10 11.59 12.47 11.52 12.40 1.2M
2023-07-07 11.56 11.75 11.49 11.67 0.6M
2023-07-06 11.69 11.69 11.34 11.56 0.7M
2023-07-05 11.80 11.90 11.47 11.86 1.1M
2023-07-03 12.10 12.24 11.78 11.83 0.5M
2023-06-30 12.20 12.23 12.04 12.08 0.6M
2023-06-29 12.12 12.47 12.00 12.07 0.6M
2023-06-28 11.92 12.41 11.91 12.16 0.8M
2023-06-27 12.02 12.15 11.87 11.92 0.8M
2023-06-26 12.12 12.35 11.90 11.94 0.9M
2023-06-23 12.12 12.42 12.12 12.16 1.9M
2023-06-22 12.12 12.48 11.98 12.33 0.8M
2023-06-21 11.94 12.40 11.84 12.21 1.1M
2023-06-20 12.33 12.36 11.71 11.82 1.6M
2023-06-16 12.77 12.82 12.42 12.45 1.9M
2023-06-15 12.40 12.81 12.31 12.77 1.3M
2023-06-14 13.25 13.25 12.26 12.50 1.7M
2023-06-13 12.65 13.25 12.62 13.11 2.5M
2023-06-12 12.43 13.41 12.36 13.18 3.0M
2023-06-09 12.35 12.56 12.23 12.24 0.7M
2023-06-08 12.48 12.55 12.26 12.30 0.7M
2023-06-07 12.60 12.97 12.34 12.47 1.0M
2023-06-06 12.00 12.85 11.79 12.60 2.6M
2023-06-05 11.67 11.96 11.59 11.79 0.9M
2023-06-02 11.73 11.83 11.43 11.74 0.9M
2023-06-01 11.17 11.72 11.07 11.61 1.1M
2023-05-31 10.87 11.28 10.85 11.19 2.9M
2023-05-30 10.98 11.06 10.74 10.87 0.7M
2023-05-26 10.79 11.18 10.79 10.81 0.7M
2023-05-25 10.86 10.88 10.52 10.73 1.0M
2023-05-24 10.60 10.95 10.44 10.86 1.3M
2023-05-23 10.68 11.03 10.61 10.71 2.0M
2023-05-22 10.65 10.95 10.39 10.75 2.8M
2023-05-19 11.68 11.68 10.95 10.99 1.4M
2023-05-18 11.02 11.67 10.88 11.60 1.6M
2023-05-17 10.68 11.27 10.43 11.08 2.7M
2023-05-16 10.61 10.75 10.48 10.70 1.0M
2023-05-15 10.35 10.85 10.35 10.65 1.4M
2023-05-12 10.33 10.53 10.26 10.35 1.1M
2023-05-11 10.41 10.73 9.89 10.25 1.7M
2023-05-10 9.75 10.74 9.68 10.41 6.6M
2023-05-09 7.91 8.43 7.88 8.33 1.8M
2023-05-08 7.84 8.03 7.79 8.00 1.0M
2023-05-05 7.62 7.86 7.43 7.84 1.0M
2023-05-04 7.68 7.74 7.05 7.47 1.9M
2023-05-03 8.54 8.66 6.89 7.76 3.3M
2023-05-02 9.48 9.48 8.53 8.54 1.6M
2023-05-01 9.32 9.53 9.17 9.50 0.8M
2023-04-28 9.30 9.59 9.14 9.38 0.3M
2023-04-27 9.33 9.51 9.29 9.33 0.4M
2023-04-26 9.32 9.49 9.21 9.25 0.4M
2023-04-25 9.77 9.77 9.26 9.31 0.6M
2023-04-24 10.09 10.13 9.74 9.88 0.5M
2023-04-21 9.92 10.28 9.90 10.10 1.1M
2023-04-20 9.66 10.11 9.66 9.93 0.6M
2023-04-19 9.98 10.10 9.75 9.88 1.0M
2023-04-18 10.18 10.52 9.98 10.11 1.4M
2023-04-17 9.25 9.33 9.15 9.25 0.4M
2023-04-14 9.26 9.33 9.06 9.18 0.3M
2023-04-13 9.13 9.42 9.09 9.34 0.3M
2023-04-12 9.31 9.42 9.06 9.08 0.4M
2023-04-11 9.32 9.45 9.15 9.19 0.6M
2023-04-10 8.94 9.35 8.91 9.33 0.5M
2023-04-06 8.96 9.10 8.82 9.08 0.4M
2023-04-05 9.24 9.24 8.92 9.04 0.4M
2023-04-04 9.02 9.33 8.94 9.33 0.4M
2023-04-03 9.27 9.38 8.99 9.03 0.8M
2023-03-31 8.99 9.53 8.99 9.38 0.8M
2023-03-30 9.00 9.07 8.88 8.89 0.4M
2023-03-29 8.97 9.04 8.85 8.91 0.4M
2023-03-28 8.80 8.94 8.73 8.88 0.5M
2023-03-27 9.00 9.03 8.81 8.87 0.4M
2023-03-24 8.72 8.98 8.66 8.95 0.5M
2023-03-23 8.77 9.01 8.65 8.72 0.5M
2023-03-22 8.79 9.00 8.64 8.71 0.7M
2023-03-21 8.50 8.85 8.47 8.79 0.9M
2023-03-20 8.33 8.60 8.23 8.38 0.7M
2023-03-17 8.78 8.88 8.37 8.39 0.8M
2023-03-16 8.80 9.04 8.76 8.83 0.8M
2023-03-15 8.72 9.07 8.69 8.86 1.3M
2023-03-14 8.85 8.95 8.61 8.92 0.8M
2023-03-13 8.22 8.83 8.13 8.57 0.8M
2023-03-10 8.46 8.56 8.25 8.35 0.8M
2023-03-09 8.92 9.12 8.47 8.47 1.1M
2023-03-08 8.62 8.98 8.55 8.94 0.9M
2023-03-07 8.51 8.80 8.40 8.63 0.6M
2023-03-06 8.62 8.78 8.44 8.47 0.8M
2023-03-03 8.49 8.59 8.27 8.57 0.8M
2023-03-02 8.06 8.61 7.88 8.52 1.2M
2023-03-01 8.15 8.23 8.00 8.16 1.2M
2023-02-28 8.14 8.32 8.08 8.17 0.9M
2023-02-27 8.31 8.58 8.06 8.17 1.2M
2023-02-24 8.73 9.11 8.08 8.23 1.5M
2023-02-23 8.42 8.45 7.94 8.22 0.8M
2023-02-22 8.21 8.43 8.10 8.30 0.5M
2023-02-21 8.29 8.41 8.13 8.17 1.0M
2023-02-17 8.19 8.49 8.11 8.46 0.8M
2023-02-16 8.60 8.77 8.40 8.40 1.4M
2023-02-15 8.59 8.82 8.53 8.82 1.1M
2023-02-14 8.29 8.64 8.24 8.59 0.8M
2023-02-13 8.01 8.40 7.90 8.37 0.8M
2023-02-10 8.20 8.24 7.89 7.98 0.6M
2023-02-09 8.63 8.77 8.23 8.28 0.7M
2023-02-08 8.50 8.63 8.42 8.60 0.5M
2023-02-07 8.50 8.57 8.23 8.54 0.7M
2023-02-06 8.66 8.75 8.51 8.57 0.4M
2023-02-03 9.00 9.15 8.76 8.76 0.7M
2023-02-02 8.93 9.30 8.89 9.19 1.0M
2023-02-01 8.59 8.78 8.34 8.71 0.8M
2023-01-31 8.28 8.54 8.24 8.48 0.9M
2023-01-30 8.49 8.59 8.22 8.23 0.6M
2023-01-27 8.23 8.74 8.19 8.61 0.8M
2023-01-26 8.44 8.52 8.23 8.30 0.4M
2023-01-25 8.23 8.35 8.00 8.32 0.6M
2023-01-24 8.41 8.53 8.31 8.41 0.4M
2023-01-23 8.40 8.51 8.22 8.46 0.6M
2023-01-20 8.52 8.52 8.13 8.34 0.6M
2023-01-19 8.43 8.61 8.22 8.44 0.7M
2023-01-18 8.57 8.73 8.41 8.44 0.7M
2023-01-17 8.30 8.45 8.20 8.42 0.5M
2023-01-13 8.23 8.59 8.19 8.27 0.7M
2023-01-12 8.35 8.35 7.97 8.26 0.6M
2023-01-11 7.93 8.20 7.75 8.19 0.9M
2023-01-10 7.74 7.93 7.64 7.87 0.5M
2023-01-09 7.85 8.06 7.73 7.76 0.9M
2023-01-06 7.76 7.89 7.50 7.73 0.7M
2023-01-05 7.99 7.99 7.56 7.71 0.7M
2023-01-04 7.99 8.26 7.80 8.16 1.2M
2023-01-03 8.04 8.04 7.60 7.90 0.8M