LegalZoom.com Stock Price History
NASDAQ: LZTechnologyEDP ServicesUSD
5.98+0.055 (+0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LZ price history at a glance
The price history for LegalZoom.com (LZ) on this page begins on June 28, 2021, when the stock closed at $38.94; it most recently closed at $5.98 on October 5, 2026. The highest price in this record is $40.94, reached on June 28, 2021; the latest close is 85.4% below that peak. Across the 4 complete calendar years in the table, LZ finished higher in 2 and lower in 2. Its best year was 2023 (+46.0%) and its worst was 2022 (-51.8%).
Over roughly 5 years the share price changed -84.6%, a -29.9% compound annual price return (excluding dividends). In the last 12 months alone, LZ has lost 37.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $40.94
- Date of high
- Jun 28, 2021
- Low since 2021
- $5.22
- Date of low
- Jun 22, 2026
- 52-week high
- $12.40
- 52-week low
- $5.22
- IPO year
- 2021
- Last close
- $5.98
LZ returns
1 week
+6.79%
1 month
+2.93%
3 months
-17.52%
6 months
+6.60%
Year to date
-39.78%
1 year
-37.84%
3 years
-39.47%
5 years
-76.15%
LZ price return, excluding dividends.
LZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.98 | -37.64% |
| 2025 | 9.59 | +24.06% |
| 2024 | 7.73 | -31.59% |
| 2023 | 11.30 | +45.99% |
| 2022 | 7.74 | -51.84% |
| 2021* | 16.07 | -58.73% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.93 | 6.00 | 5.91 | 5.98 | +0.93% | |
| 5.82 | 5.94 | 5.78 | 5.93 | +2.16% | |
| 5.76 | 5.88 | 5.74 | 5.80 | +0.52% | |
| 5.88 | 5.91 | 5.75 | 5.77 | -1.70% | |
| 5.58 | 5.89 | 5.56 | 5.87 | +4.82% | |
| 5.74 | 5.78 | 5.56 | 5.60 | -2.27% | |
| 5.72 | 5.86 | 5.59 | 5.73 | +2.14% | |
| 5.55 | 5.71 | 5.53 | 5.61 | +1.08% | |
| 5.46 | 5.55 | 5.36 | 5.55 | +1.83% | |
| 5.55 | 5.58 | 5.39 | 5.45 | -3.02% | |
| 5.60 | 5.78 | 5.60 | 5.62 | -0.53% | |
| 5.82 | 5.88 | 5.56 | 5.65 | -2.42% | |
| 5.95 | 5.95 | 5.75 | 5.79 | -2.03% | |
| 6.04 | 6.07 | 5.66 | 5.91 | -0.67% | |
| 5.85 | 6.00 | 5.82 | 5.95 | +0.68% | |
| 6.06 | 6.09 | 5.90 | 5.91 | -2.64% | |
| 6.10 | 6.19 | 5.98 | 6.07 | +0.17% | |
| 6.21 | 6.25 | 6.05 | 6.06 | -2.73% | |
| 6.19 | 6.35 | 6.10 | 6.23 | -0.80% | |
| 6.23 | 6.54 | 6.20 | 6.28 | +3.80% | |
| 5.94 | 6.10 | 5.92 | 6.05 | +2.37% | |
| 5.81 | 6.04 | 5.79 | 5.91 | +1.72% | |
| 5.99 | 5.99 | 5.75 | 5.81 | -3.49% | |
| 6.13 | 6.14 | 5.86 | 6.02 | -1.79% | |
| 6.28 | 6.31 | 6.12 | 6.13 | -4.22% | |
| 6.62 | 6.79 | 6.39 | 6.40 | -1.84% | |
| 6.11 | 6.55 | 6.11 | 6.52 | +6.19% | |
| 6.13 | 6.24 | 5.99 | 6.14 | -1.44% | |
| 6.09 | 6.26 | 5.99 | 6.23 | +1.30% | |
| 6.05 | 6.27 | 6.05 | 6.15 | +1.65% | |
| 5.94 | 6.20 | 5.94 | 6.05 | +2.54% | |
| 5.86 | 5.93 | 5.78 | 5.90 | +0.51% | |
| 5.90 | 6.07 | 5.84 | 5.87 | -2.17% | |
| 5.84 | 6.03 | 5.72 | 6.00 | +2.83% | |
| 5.86 | 5.89 | 5.77 | 5.84 | -0.43% | |
| 5.82 | 5.99 | 5.80 | 5.86 | 0.00% | |
| 5.70 | 6.03 | 5.70 | 5.86 | +2.99% | |
| 5.51 | 5.75 | 5.51 | 5.69 | +4.60% | |
| 5.51 | 5.60 | 5.26 | 5.44 | -3.20% | |
| 5.80 | 5.85 | 5.62 | 5.62 | -3.10% | |
| 5.51 | 5.85 | 5.46 | 5.80 | +6.81% | |
| 5.30 | 5.45 | 5.25 | 5.43 | -0.18% | |
| 5.60 | 5.77 | 5.44 | 5.44 | -4.23% | |
| 5.76 | 5.85 | 5.47 | 5.68 | -1.56% | |
| 5.76 | 6.01 | 5.67 | 5.77 | +1.85% | |
| 6.13 | 6.13 | 5.49 | 5.67 | -30.06% | |
| 8.49 | 8.49 | 7.99 | 8.10 | -3.57% | |
| 8.15 | 8.42 | 8.05 | 8.40 | +1.82% | |
| 8.20 | 8.41 | 8.11 | 8.25 | +4.83% | |
| 7.73 | 7.89 | 7.61 | 7.87 | +0.13% | |
| 8.17 | 8.23 | 7.73 | 7.86 | -6.65% | |
| 8.13 | 8.48 | 8.13 | 8.42 | +4.21% | |
| 7.74 | 8.23 | 7.72 | 8.08 | +6.88% | |
| 7.19 | 7.70 | 7.19 | 7.56 | +5.29% | |
| 7.10 | 7.32 | 7.06 | 7.18 | +1.84% | |
| 7.15 | 7.23 | 6.93 | 7.05 | -0.42% | |
| 7.37 | 7.41 | 7.02 | 7.08 | -3.48% | |
| 7.52 | 7.70 | 7.22 | 7.34 | -4.74% | |
| 7.62 | 7.80 | 7.49 | 7.70 | -0.26% | |
| 7.78 | 7.95 | 7.66 | 7.72 | -2.03% | |
| 7.92 | 8.05 | 7.78 | 7.88 | +1.03% | |
| 7.55 | 7.93 | 7.55 | 7.80 | +4.42% | |
| 7.46 | 7.60 | 7.36 | 7.47 | -3.24% | |
| 7.43 | 7.81 | 7.40 | 7.72 | +6.48% | |
| 7.32 | 7.39 | 7.13 | 7.25 | +0.55% | |
| 7.06 | 7.24 | 7.02 | 7.21 | -0.96% | |
| 7.20 | 7.35 | 7.07 | 7.28 | -0.68% | |
| 7.17 | 7.47 | 7.12 | 7.33 | +4.12% | |
| 6.83 | 7.25 | 6.78 | 7.04 | +1.73% | |
| 6.64 | 7.12 | 6.63 | 6.92 | +5.65% | |
| 6.23 | 6.59 | 6.23 | 6.55 | +6.85% | |
| 6.06 | 6.18 | 5.96 | 6.13 | +0.33% | |
| 6.14 | 6.25 | 6.04 | 6.11 | +0.66% | |
| 5.70 | 6.09 | 5.69 | 6.07 | +5.93% | |
| 5.83 | 5.89 | 5.61 | 5.73 | -2.22% | |
| 5.67 | 5.94 | 5.65 | 5.86 | +3.35% | |
| 5.54 | 5.81 | 5.54 | 5.67 | +3.47% | |
| 5.49 | 5.54 | 5.22 | 5.48 | -0.36% | |
| 5.64 | 5.68 | 5.38 | 5.50 | -1.26% | |
| 5.93 | 6.04 | 5.56 | 5.57 | -7.17% | |
| 5.99 | 6.14 | 5.94 | 6.00 | +0.33% | |
| 5.95 | 6.09 | 5.89 | 5.98 | +1.18% | |
| 5.89 | 5.97 | 5.79 | 5.91 | 0.00% | |
| 5.78 | 5.95 | 5.72 | 5.91 | +0.68% | |
| 5.58 | 5.95 | 5.53 | 5.87 | +4.63% | |
| 5.59 | 5.72 | 5.54 | 5.61 | 0.00% | |
| 5.73 | 5.75 | 5.58 | 5.61 | -2.26% | |
| 5.88 | 5.96 | 5.66 | 5.74 | -1.03% | |
| 6.29 | 6.29 | 5.79 | 5.80 | -4.13% | |
| 6.43 | 6.48 | 5.99 | 6.05 | -7.35% | |
| 6.49 | 6.64 | 6.33 | 6.53 | -2.25% | |
| 6.34 | 6.74 | 6.33 | 6.68 | +6.20% | |
| 6.25 | 6.44 | 6.20 | 6.29 | 0.00% | |
| 6.39 | 6.55 | 6.23 | 6.29 | -1.56% | |
| 6.35 | 6.59 | 6.28 | 6.39 | -0.16% | |
| 6.36 | 6.49 | 6.30 | 6.40 | +0.63% | |
| 6.43 | 6.58 | 6.31 | 6.36 | -1.40% | |
| 6.31 | 6.48 | 6.25 | 6.45 | +0.31% | |
| 6.27 | 6.60 | 6.16 | 6.43 | +0.94% | |
| 6.58 | 6.76 | 6.30 | 6.37 | -3.19% | |
| 6.00 | 6.59 | 5.97 | 6.58 | +9.67% | |
| 5.89 | 6.07 | 5.86 | 6.00 | +2.04% | |
| 5.91 | 6.01 | 5.82 | 5.88 | -0.51% | |
| 6.01 | 6.01 | 5.60 | 5.91 | -4.06% | |
| 6.56 | 6.56 | 5.78 | 6.16 | +0.98% | |
| 6.07 | 6.25 | 6.06 | 6.10 | -0.49% | |
| 6.07 | 6.20 | 5.91 | 6.13 | +0.99% | |
| 5.84 | 6.39 | 5.80 | 6.07 | -3.34% | |
| 6.70 | 6.73 | 6.10 | 6.28 | -6.41% | |
| 6.80 | 6.87 | 6.66 | 6.71 | -1.18% | |
| 6.70 | 6.93 | 6.70 | 6.79 | +0.74% | |
| 6.55 | 6.80 | 6.50 | 6.74 | +4.50% | |
| 6.43 | 6.46 | 6.23 | 6.45 | -0.31% | |
| 6.54 | 6.58 | 6.43 | 6.47 | -1.22% | |
| 6.46 | 6.63 | 6.45 | 6.55 | +1.39% | |
| 6.30 | 6.53 | 6.30 | 6.46 | +2.38% | |
| 6.29 | 6.32 | 6.19 | 6.31 | +0.96% | |
| 6.60 | 6.64 | 6.17 | 6.25 | -5.45% | |
| 6.62 | 6.72 | 6.54 | 6.61 | +0.92% | |
| 6.57 | 6.81 | 6.52 | 6.55 | -0.30% | |
| 6.40 | 6.60 | 6.40 | 6.57 | +1.23% | |
| 6.47 | 6.53 | 6.40 | 6.49 | +2.37% | |
| 6.25 | 6.50 | 6.25 | 6.34 | +1.60% | |
| 6.08 | 6.28 | 6.03 | 6.24 | +3.83% | |
| 5.94 | 6.15 | 5.90 | 6.01 | +1.69% | |
| 5.54 | 5.98 | 5.54 | 5.91 | +5.35% | |
| 5.63 | 5.69 | 5.28 | 5.61 | -0.88% | |
| 5.90 | 5.92 | 5.63 | 5.66 | -4.55% | |
| 6.23 | 6.28 | 5.87 | 5.93 | -1.00% | |
| 5.99 | 6.10 | 5.90 | 5.99 | -1.48% | |
| 6.13 | 6.25 | 5.90 | 6.08 | +4.29% | |
| 5.58 | 5.85 | 5.55 | 5.83 | +2.28% | |
| 5.72 | 5.79 | 5.49 | 5.70 | +0.53% | |
| 5.75 | 5.83 | 5.57 | 5.67 | -0.35% | |
| 5.54 | 5.78 | 5.52 | 5.69 | +3.83% | |
| 5.70 | 5.77 | 5.44 | 5.48 | -5.35% | |
| 5.92 | 6.08 | 5.77 | 5.79 | -2.36% | |
| 6.08 | 6.16 | 5.81 | 5.93 | -0.84% | |
| 6.21 | 6.25 | 5.89 | 5.98 | -4.78% | |
| 6.33 | 6.39 | 6.20 | 6.28 | +1.45% | |
| 6.16 | 6.26 | 6.01 | 6.19 | +0.49% | |
| 6.18 | 6.40 | 6.06 | 6.16 | -1.60% | |
| 6.17 | 6.39 | 6.10 | 6.26 | -0.16% | |
| 6.10 | 6.47 | 6.08 | 6.27 | +2.79% | |
| 6.18 | 6.29 | 6.09 | 6.10 | -1.13% | |
| 6.21 | 6.28 | 6.12 | 6.17 | +0.16% | |
| 6.21 | 6.40 | 6.09 | 6.16 | -2.07% | |
| 6.30 | 6.40 | 6.22 | 6.29 | -0.16% | |
| 6.49 | 6.49 | 6.23 | 6.30 | -2.48% | |
| 6.54 | 6.64 | 6.32 | 6.46 | -3.15% | |
| 6.65 | 6.76 | 6.55 | 6.67 | -1.62% | |
| 6.68 | 6.93 | 6.68 | 6.78 | +2.11% | |
| 6.46 | 6.79 | 6.46 | 6.64 | -4.46% | |
| 6.80 | 7.05 | 6.68 | 6.95 | +0.43% | |
| 7.01 | 7.11 | 6.78 | 6.92 | -1.56% | |
| 6.72 | 7.07 | 6.72 | 7.03 | +0.29% | |
| 6.63 | 7.17 | 6.63 | 7.01 | +7.02% | |
| 6.43 | 6.59 | 6.25 | 6.55 | +2.50% | |
| 6.25 | 6.63 | 6.14 | 6.39 | +2.57% | |
| 6.55 | 6.55 | 6.14 | 6.23 | -5.03% | |
| 6.92 | 7.35 | 6.29 | 6.56 | -6.95% | |
| 6.83 | 7.24 | 6.83 | 7.05 | +1.15% | |
| 6.90 | 7.10 | 6.71 | 6.97 | +1.60% | |
| 6.81 | 6.95 | 6.67 | 6.86 | -0.15% | |
| 6.66 | 7.06 | 6.61 | 6.87 | +3.15% | |
| 7.24 | 7.24 | 6.56 | 6.66 | -6.33% | |
| 7.76 | 7.76 | 7.08 | 7.11 | -7.54% | |
| 7.88 | 7.99 | 7.68 | 7.69 | -2.78% | |
| 7.91 | 8.09 | 7.81 | 7.91 | -1.74% | |
| 7.78 | 8.08 | 7.78 | 8.05 | +3.07% | |
| 7.53 | 7.97 | 7.53 | 7.81 | +2.02% | |
| 7.25 | 7.73 | 7.06 | 7.66 | +4.51% | |
| 8.17 | 8.22 | 7.23 | 7.33 | -19.68% | |
| 8.82 | 9.25 | 8.64 | 9.12 | +2.59% | |
| 9.02 | 9.18 | 8.72 | 8.89 | -2.41% | |
| 9.26 | 9.36 | 9.00 | 9.11 | -2.25% | |
| 9.37 | 9.55 | 9.19 | 9.32 | +4.95% | |
| 8.98 | 9.05 | 8.80 | 8.88 | -1.33% | |
| 8.76 | 9.02 | 8.67 | 9.00 | +2.62% | |
| 8.77 | 8.92 | 8.74 | 8.77 | -0.79% | |
| 8.54 | 8.86 | 8.54 | 8.84 | +4.12% | |
| 8.70 | 8.79 | 8.39 | 8.49 | -2.41% | |
| 8.66 | 8.82 | 8.65 | 8.70 | -1.92% | |
| 9.19 | 9.22 | 8.75 | 8.87 | -3.80% | |
| 9.28 | 9.34 | 9.02 | 9.22 | -0.43% | |
| 10.04 | 10.10 | 9.15 | 9.26 | -8.13% | |
| 10.23 | 10.23 | 10.00 | 10.08 | -1.37% | |
| 10.30 | 10.43 | 10.15 | 10.22 | -1.54% | |
| 10.33 | 10.46 | 10.19 | 10.38 | +0.48% | |
| 10.37 | 10.47 | 10.10 | 10.33 | -0.10% | |
| 10.45 | 10.51 | 10.26 | 10.34 | -0.58% | |
| 10.08 | 10.42 | 10.06 | 10.40 | +2.56% | |
| 9.54 | 10.16 | 9.35 | 10.14 | +5.74% | |
| 9.98 | 10.07 | 9.51 | 9.59 | -3.42% | |
| 10.10 | 10.11 | 9.92 | 9.93 | -1.68% | |
| 9.99 | 10.15 | 9.92 | 10.10 | +0.80% | |
| 10.07 | 10.14 | 9.93 | 10.02 | -0.60% | |
| 10.03 | 10.12 | 9.99 | 10.08 | +0.60% | |
| 10.09 | 10.20 | 9.96 | 10.02 | -0.69% | |
| 9.95 | 10.10 | 9.79 | 10.09 | -0.20% | |
| 10.19 | 10.25 | 10.03 | 10.11 | -0.98% | |
| 10.19 | 10.30 | 10.13 | 10.21 | +0.10% | |
| 10.22 | 10.34 | 10.14 | 10.20 | +0.99% | |
| 10.22 | 10.40 | 10.07 | 10.10 | -0.69% | |
| 10.06 | 10.26 | 10.00 | 10.17 | +1.09% | |
| 10.10 | 10.19 | 9.95 | 10.06 | -0.10% | |
| 9.98 | 10.21 | 9.92 | 10.07 | +1.51% | |
| 9.87 | 10.00 | 9.83 | 9.92 | +0.92% | |
| 9.64 | 10.03 | 9.59 | 9.83 | +1.97% | |
| 9.46 | 9.90 | 9.46 | 9.64 | +1.05% | |
| 9.38 | 9.54 | 9.28 | 9.54 | +1.71% | |
| 9.41 | 9.52 | 9.33 | 9.38 | -0.74% | |
| 9.55 | 9.64 | 9.41 | 9.45 | -0.53% | |
| 9.20 | 9.51 | 9.18 | 9.50 | +3.71% | |
| 9.23 | 9.33 | 9.15 | 9.16 | +0.22% | |
| 9.28 | 9.36 | 9.10 | 9.14 | -2.04% | |
| 9.30 | 9.39 | 9.28 | 9.33 | +0.21% | |
| 9.30 | 9.40 | 9.27 | 9.31 | -0.32% | |
| 9.32 | 9.44 | 9.14 | 9.34 | +1.74% | |
| 9.27 | 9.36 | 9.14 | 9.18 | +0.88% | |
| 8.95 | 9.25 | 8.89 | 9.10 | +0.89% | |
| 9.30 | 9.33 | 8.97 | 9.02 | -1.20% | |
| 9.43 | 9.43 | 9.01 | 9.13 | -2.98% | |
| 9.63 | 9.73 | 9.41 | 9.41 | -3.19% | |
| 9.94 | 10.02 | 9.65 | 9.72 | -2.90% | |
| 9.84 | 10.10 | 9.77 | 10.01 | +0.40% | |
| 10.21 | 10.32 | 9.89 | 9.97 | -2.92% | |
| 10.14 | 10.33 | 10.10 | 10.27 | +1.48% | |
| 10.12 | 10.31 | 9.99 | 10.12 | -0.49% | |
| 10.03 | 10.27 | 9.81 | 10.17 | +0.69% | |
| 10.76 | 10.88 | 9.75 | 10.10 | -7.59% | |
| 12.13 | 12.40 | 10.48 | 10.93 | +7.42% | |
| 9.97 | 10.18 | 9.84 | 10.18 | +2.57% | |
| 9.93 | 10.02 | 9.84 | 9.92 | -1.68% | |
| 9.97 | 10.14 | 9.83 | 10.09 | +1.20% | |
| 9.93 | 10.06 | 9.90 | 9.97 | +0.30% | |
| 9.91 | 10.03 | 9.85 | 9.94 | -0.25% | |
| 10.24 | 10.37 | 9.90 | 9.97 | -3.16% | |
| 10.22 | 10.33 | 10.19 | 10.29 | +0.49% | |
| 10.46 | 10.62 | 10.19 | 10.24 | -1.25% | |
| 10.54 | 10.69 | 10.32 | 10.37 | -0.77% | |
| 10.31 | 10.64 | 10.27 | 10.45 | +1.06% | |
| 10.45 | 10.49 | 10.24 | 10.34 | -1.05% | |
| 10.26 | 10.48 | 10.18 | 10.45 | +1.95% | |
| 10.00 | 10.34 | 10.00 | 10.25 | +3.33% | |
| 9.79 | 10.01 | 9.71 | 9.92 | +0.40% | |
| 10.33 | 10.35 | 9.80 | 9.88 | -3.80% | |
| 10.23 | 10.40 | 10.03 | 10.27 | +1.38% | |
| 9.89 | 10.14 | 9.83 | 10.13 | +1.00% | |
| 9.78 | 10.07 | 9.53 | 10.03 | +4.26% | |
| 9.88 | 9.96 | 9.59 | 9.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LZ chart for longer ranges.