Comparing Back to the side-by-side chart ↗
LegalZoom.com Inc (LZ) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.25 | 6.29 | 6.01 | 6.06 | -2.26% | 2,777,100 |
| 2026-10-15 | 6.03 | 6.32 | 6.03 | 6.20 | +3.51% | 4,276,600 |
| 2026-10-14 | 5.97 | 6.09 | 5.95 | 5.99 | -0.99% | 1,449,400 |
| 2026-10-13 | 6.08 | 6.17 | 6.03 | 6.05 | +0.00% | 1,739,600 |
| 2026-10-12 | 6.01 | 6.09 | 5.97 | 6.05 | +1.17% | 2,469,300 |
| 2026-10-09 | 5.93 | 6.00 | 5.91 | 5.98 | +0.93% | 1,901,800 |
| 2026-10-08 | 5.82 | 5.94 | 5.78 | 5.92 | +2.16% | 3,541,900 |
| 2026-10-07 | 5.76 | 5.88 | 5.74 | 5.80 | +0.52% | 2,829,100 |
| 2026-10-06 | 5.88 | 5.91 | 5.75 | 5.77 | -1.70% | 2,245,500 |
| 2026-10-05 | 5.58 | 5.88 | 5.56 | 5.87 | +4.82% | 4,033,600 |
| 2026-10-02 | 5.74 | 5.78 | 5.56 | 5.60 | -2.27% | 2,506,800 |
| 2026-10-01 | 5.72 | 5.86 | 5.59 | 5.73 | +2.14% | 2,836,900 |
| 2026-09-30 | 5.55 | 5.71 | 5.53 | 5.61 | +1.08% | 2,393,700 |
| 2026-09-29 | 5.46 | 5.55 | 5.36 | 5.55 | +1.83% | 2,538,100 |
| 2026-09-28 | 5.55 | 5.58 | 5.39 | 5.45 | -3.02% | 2,658,900 |
| 2026-09-25 | 5.60 | 5.78 | 5.60 | 5.62 | -0.53% | 2,634,300 |
| 2026-09-24 | 5.82 | 5.88 | 5.55 | 5.65 | -2.42% | 3,271,300 |
| 2026-09-23 | 5.95 | 5.95 | 5.75 | 5.79 | -2.03% | 2,226,300 |
| 2026-09-22 | 6.04 | 6.07 | 5.66 | 5.91 | -0.67% | 4,819,600 |
| 2026-09-21 | 5.85 | 6.00 | 5.82 | 5.95 | +0.68% | 2,552,100 |
| 2026-09-18 | 6.06 | 6.09 | 5.90 | 5.91 | -2.64% | 3,793,100 |
| 2026-09-17 | 6.10 | 6.18 | 5.98 | 6.07 | +0.17% | 2,453,000 |
| 2026-09-16 | 6.21 | 6.25 | 6.05 | 6.06 | -2.73% | 1,988,200 |
| 2026-09-15 | 6.19 | 6.35 | 6.10 | 6.23 | -0.80% | 1,989,400 |
| 2026-09-14 | 6.23 | 6.54 | 6.20 | 6.28 | +3.80% | 2,369,400 |
| 2026-09-11 | 5.94 | 6.09 | 5.92 | 6.05 | +2.37% | 1,777,800 |
| 2026-09-10 | 5.81 | 6.04 | 5.79 | 5.91 | +1.72% | 4,372,300 |
| 2026-09-09 | 5.99 | 5.99 | 5.75 | 5.81 | -3.49% | 1,685,500 |
| 2026-09-08 | 6.13 | 6.13 | 5.86 | 6.02 | -1.79% | 4,228,000 |
| 2026-09-04 | 6.28 | 6.31 | 6.12 | 6.13 | -4.22% | 2,622,200 |
| 2026-09-03 | 6.62 | 6.79 | 6.39 | 6.40 | -1.84% | 2,177,200 |
| 2026-09-02 | 6.11 | 6.54 | 6.11 | 6.52 | +6.19% | 2,903,200 |
| 2026-09-01 | 6.13 | 6.24 | 5.99 | 6.14 | -1.44% | 2,682,900 |
| 2026-08-31 | 6.09 | 6.25 | 5.99 | 6.23 | +1.30% | 2,001,100 |
| 2026-08-28 | 6.05 | 6.27 | 6.05 | 6.15 | +1.65% | 1,527,600 |
| 2026-08-27 | 5.94 | 6.20 | 5.94 | 6.05 | +2.54% | 1,585,800 |
| 2026-08-26 | 5.86 | 5.93 | 5.78 | 5.90 | +0.51% | 1,325,400 |
| 2026-08-25 | 5.90 | 6.07 | 5.83 | 5.87 | -2.17% | 1,747,700 |
| 2026-08-24 | 5.84 | 6.03 | 5.72 | 6.00 | +2.83% | 4,006,700 |
| 2026-08-21 | 5.86 | 5.89 | 5.77 | 5.83 | -0.43% | 2,094,700 |
| 2026-08-20 | 5.82 | 5.99 | 5.80 | 5.86 | +0.00% | 2,450,300 |
| 2026-08-19 | 5.70 | 6.03 | 5.70 | 5.86 | +2.99% | 2,748,300 |
| 2026-08-18 | 5.51 | 5.75 | 5.51 | 5.69 | +4.60% | 3,029,600 |
| 2026-08-17 | 5.51 | 5.60 | 5.26 | 5.44 | -3.20% | 3,716,300 |
| 2026-08-14 | 5.80 | 5.84 | 5.62 | 5.62 | -3.10% | 2,046,100 |
| 2026-08-13 | 5.51 | 5.85 | 5.46 | 5.80 | +6.81% | 3,595,000 |
| 2026-08-12 | 5.29 | 5.45 | 5.25 | 5.43 | -0.18% | 3,461,100 |
| 2026-08-11 | 5.60 | 5.77 | 5.44 | 5.44 | -4.23% | 2,612,336 |
| 2026-08-10 | 5.76 | 5.85 | 5.46 | 5.68 | -1.56% | 5,091,647 |
| 2026-08-07 | 5.76 | 6.01 | 5.67 | 5.77 | +1.85% | 6,628,000 |
| 2026-08-06 | 6.13 | 6.13 | 5.49 | 5.67 | -30.06% | 13,055,900 |
| 2026-08-05 | 8.49 | 8.49 | 7.99 | 8.10 | -3.57% | 2,383,600 |
| 2026-08-04 | 8.15 | 8.42 | 8.05 | 8.40 | +1.82% | 1,700,800 |
| 2026-08-03 | 8.20 | 8.41 | 8.11 | 8.25 | +4.83% | 2,135,300 |
| 2026-07-31 | 7.73 | 7.89 | 7.61 | 7.87 | +0.13% | 1,865,000 |
| 2026-07-30 | 8.17 | 8.23 | 7.72 | 7.86 | -6.65% | 1,601,300 |
| 2026-07-29 | 8.13 | 8.48 | 8.13 | 8.42 | +4.21% | 2,351,100 |
| 2026-07-28 | 7.74 | 8.23 | 7.72 | 8.08 | +6.88% | 2,415,800 |
| 2026-07-27 | 7.19 | 7.70 | 7.19 | 7.56 | +5.29% | 1,709,200 |
| 2026-07-24 | 7.10 | 7.32 | 7.05 | 7.18 | +1.84% | 1,450,400 |
| 2026-07-23 | 7.15 | 7.23 | 6.93 | 7.05 | -0.42% | 2,126,900 |
| 2026-07-22 | 7.37 | 7.41 | 7.02 | 7.08 | -3.48% | 1,515,600 |
| 2026-07-21 | 7.52 | 7.70 | 7.21 | 7.33 | -4.74% | 2,485,500 |
| 2026-07-20 | 7.62 | 7.79 | 7.49 | 7.70 | -0.26% | 1,684,700 |
| 2026-07-17 | 7.78 | 7.95 | 7.66 | 7.72 | -2.03% | 2,217,300 |
| 2026-07-16 | 7.92 | 8.05 | 7.78 | 7.88 | +1.03% | 2,646,800 |
| 2026-07-15 | 7.55 | 7.92 | 7.55 | 7.80 | +4.42% | 2,486,300 |
| 2026-07-14 | 7.46 | 7.60 | 7.36 | 7.47 | -3.24% | 2,173,600 |
| 2026-07-13 | 7.43 | 7.81 | 7.40 | 7.72 | +6.48% | 3,512,300 |
| 2026-07-10 | 7.32 | 7.39 | 7.13 | 7.25 | +0.55% | 4,051,200 |
| 2026-07-09 | 7.06 | 7.24 | 7.02 | 7.21 | -0.96% | 2,000,200 |
| 2026-07-08 | 7.20 | 7.34 | 7.07 | 7.28 | -0.68% | 5,456,500 |
| 2026-07-07 | 7.17 | 7.47 | 7.12 | 7.33 | +4.12% | 3,281,800 |
| 2026-07-06 | 6.83 | 7.25 | 6.78 | 7.04 | +1.73% | 2,895,200 |
| 2026-07-02 | 6.64 | 7.12 | 6.63 | 6.92 | +5.65% | 2,798,300 |
| 2026-07-01 | 6.23 | 6.58 | 6.23 | 6.55 | +6.85% | 2,828,400 |
| 2026-06-30 | 6.06 | 6.17 | 5.96 | 6.13 | +0.33% | 1,270,400 |
| 2026-06-29 | 6.14 | 6.25 | 6.04 | 6.11 | +0.66% | 2,428,900 |
| 2026-06-26 | 5.70 | 6.09 | 5.68 | 6.07 | +5.93% | 3,637,000 |
| 2026-06-25 | 5.83 | 5.89 | 5.61 | 5.73 | -2.22% | 2,257,800 |
| 2026-06-24 | 5.67 | 5.93 | 5.65 | 5.86 | +3.35% | 3,270,100 |
| 2026-06-23 | 5.54 | 5.80 | 5.54 | 5.67 | +3.47% | 2,852,100 |
| 2026-06-22 | 5.49 | 5.54 | 5.22 | 5.48 | -0.36% | 4,119,600 |
| 2026-06-18 | 5.64 | 5.68 | 5.38 | 5.50 | -1.26% | 4,388,900 |
| 2026-06-17 | 5.93 | 6.04 | 5.56 | 5.57 | -7.17% | 2,302,600 |
| 2026-06-16 | 5.99 | 6.14 | 5.93 | 6.00 | +0.33% | 1,564,900 |
| 2026-06-15 | 5.95 | 6.09 | 5.89 | 5.98 | +1.18% | 2,179,700 |
| 2026-06-12 | 5.89 | 5.96 | 5.79 | 5.91 | +0.00% | 1,816,500 |
| 2026-06-11 | 5.78 | 5.95 | 5.72 | 5.91 | +0.68% | 2,050,800 |
| 2026-06-10 | 5.58 | 5.95 | 5.53 | 5.87 | +4.63% | 2,495,500 |
| 2026-06-09 | 5.59 | 5.72 | 5.54 | 5.61 | +0.00% | 1,378,400 |
| 2026-06-08 | 5.73 | 5.75 | 5.58 | 5.61 | -2.26% | 1,877,500 |
| 2026-06-05 | 5.88 | 5.96 | 5.66 | 5.74 | -1.03% | 2,413,700 |
| 2026-06-04 | 6.29 | 6.29 | 5.79 | 5.80 | -4.13% | 3,574,800 |
| 2026-06-03 | 6.43 | 6.48 | 5.99 | 6.05 | -7.35% | 2,053,800 |
| 2026-06-02 | 6.49 | 6.63 | 6.33 | 6.53 | -2.25% | 3,773,600 |
| 2026-06-01 | 6.34 | 6.74 | 6.33 | 6.68 | +6.20% | 2,707,600 |
| 2026-05-29 | 6.25 | 6.43 | 6.20 | 6.29 | +0.00% | 2,941,300 |
| 2026-05-28 | 6.39 | 6.54 | 6.23 | 6.29 | -1.56% | 3,550,300 |
| 2026-05-27 | 6.35 | 6.58 | 6.28 | 6.39 | -0.16% | 2,204,000 |
| 2026-05-26 | 6.36 | 6.49 | 6.30 | 6.40 | +0.63% | 2,104,100 |
| 2026-05-22 | 6.43 | 6.58 | 6.30 | 6.36 | -1.40% | 1,809,100 |
| 2026-05-21 | 6.31 | 6.48 | 6.25 | 6.45 | +0.31% | 2,206,100 |
| 2026-05-20 | 6.27 | 6.59 | 6.16 | 6.43 | +0.94% | 3,222,700 |
| 2026-05-19 | 6.58 | 6.76 | 6.29 | 6.37 | -3.19% | 4,191,500 |
| 2026-05-18 | 6.00 | 6.59 | 5.96 | 6.58 | +9.67% | 4,270,600 |
| 2026-05-15 | 5.89 | 6.07 | 5.86 | 6.00 | +2.04% | 3,002,100 |
| 2026-05-14 | 5.91 | 6.01 | 5.82 | 5.88 | -0.51% | 2,861,800 |
| 2026-05-13 | 6.01 | 6.01 | 5.60 | 5.91 | -4.06% | 4,849,000 |
| 2026-05-12 | 6.56 | 6.56 | 5.78 | 6.16 | +0.98% | 7,895,500 |
| 2026-05-11 | 6.07 | 6.25 | 6.05 | 6.10 | -0.49% | 3,095,900 |
| 2026-05-08 | 6.07 | 6.20 | 5.91 | 6.13 | +0.99% | 3,512,700 |
| 2026-05-07 | 5.84 | 6.39 | 5.80 | 6.07 | -3.34% | 5,705,000 |
| 2026-05-06 | 6.70 | 6.73 | 6.10 | 6.28 | -6.41% | 3,300,400 |
| 2026-05-05 | 6.80 | 6.87 | 6.66 | 6.71 | -1.18% | 2,294,700 |
| 2026-05-04 | 6.70 | 6.93 | 6.70 | 6.79 | +0.74% | 2,379,800 |
| 2026-05-01 | 6.55 | 6.79 | 6.50 | 6.74 | +4.50% | 1,966,600 |
| 2026-04-30 | 6.43 | 6.46 | 6.23 | 6.45 | -0.31% | 1,788,000 |
| 2026-04-29 | 6.54 | 6.58 | 6.43 | 6.47 | -1.22% | 2,182,100 |
| 2026-04-28 | 6.46 | 6.63 | 6.45 | 6.55 | +1.39% | 1,540,500 |
| 2026-04-27 | 6.30 | 6.53 | 6.30 | 6.46 | +2.38% | 2,100,000 |
| 2026-04-24 | 6.29 | 6.32 | 6.18 | 6.31 | +0.96% | 1,680,600 |
| 2026-04-23 | 6.60 | 6.63 | 6.17 | 6.25 | -5.45% | 1,700,200 |
| 2026-04-22 | 6.62 | 6.72 | 6.54 | 6.61 | +0.92% | 1,553,000 |
| 2026-04-21 | 6.57 | 6.81 | 6.52 | 6.55 | -0.30% | 1,531,600 |
| 2026-04-20 | 6.40 | 6.60 | 6.40 | 6.57 | +1.23% | 1,843,800 |
| 2026-04-17 | 6.47 | 6.53 | 6.40 | 6.49 | +2.37% | 1,607,000 |
| 2026-04-16 | 6.25 | 6.50 | 6.25 | 6.34 | +1.60% | 2,794,200 |
| 2026-04-15 | 6.08 | 6.28 | 6.03 | 6.24 | +3.83% | 2,998,500 |
| 2026-04-14 | 5.94 | 6.14 | 5.90 | 6.01 | +1.69% | 5,473,900 |
| 2026-04-13 | 5.54 | 5.97 | 5.54 | 5.91 | +5.35% | 3,714,400 |
| 2026-04-10 | 5.63 | 5.69 | 5.28 | 5.61 | -0.88% | 2,666,100 |
| 2026-04-09 | 5.90 | 5.92 | 5.63 | 5.66 | -4.55% | 2,715,900 |
| 2026-04-08 | 6.23 | 6.28 | 5.87 | 5.93 | -1.00% | 3,611,400 |
| 2026-04-07 | 5.99 | 6.09 | 5.90 | 5.99 | -1.48% | 2,612,700 |
| 2026-04-06 | 6.13 | 6.25 | 5.90 | 6.08 | +4.29% | 2,718,500 |
| 2026-04-02 | 5.58 | 5.84 | 5.55 | 5.83 | +2.28% | 2,629,600 |
| 2026-04-01 | 5.72 | 5.79 | 5.49 | 5.70 | +0.53% | 2,458,800 |
| 2026-03-31 | 5.75 | 5.83 | 5.57 | 5.67 | -0.35% | 3,145,400 |
| 2026-03-30 | 5.54 | 5.78 | 5.52 | 5.69 | +3.83% | 3,476,900 |
| 2026-03-27 | 5.70 | 5.77 | 5.44 | 5.48 | -5.35% | 2,422,200 |
| 2026-03-26 | 5.92 | 6.08 | 5.77 | 5.79 | -2.36% | 1,977,800 |
| 2026-03-25 | 6.08 | 6.16 | 5.81 | 5.93 | -0.84% | 2,333,200 |
| 2026-03-24 | 6.21 | 6.25 | 5.89 | 5.98 | -4.78% | 3,908,600 |
| 2026-03-23 | 6.33 | 6.39 | 6.20 | 6.28 | +1.45% | 2,081,600 |
| 2026-03-20 | 6.16 | 6.26 | 6.01 | 6.19 | +0.49% | 4,569,000 |
| 2026-03-19 | 6.18 | 6.40 | 6.05 | 6.16 | -1.60% | 1,992,000 |
| 2026-03-18 | 6.17 | 6.38 | 6.10 | 6.26 | -0.16% | 2,137,800 |
| 2026-03-17 | 6.10 | 6.46 | 6.08 | 6.27 | +2.79% | 2,159,700 |
| 2026-03-16 | 6.18 | 6.29 | 6.09 | 6.10 | -1.13% | 2,168,600 |
| 2026-03-13 | 6.21 | 6.28 | 6.12 | 6.17 | +0.16% | 1,510,300 |
| 2026-03-12 | 6.21 | 6.40 | 6.09 | 6.16 | -2.07% | 2,515,100 |
| 2026-03-11 | 6.30 | 6.40 | 6.22 | 6.29 | -0.16% | 1,933,900 |
| 2026-03-10 | 6.49 | 6.49 | 6.23 | 6.30 | -2.48% | 2,022,638 |
| 2026-03-09 | 6.54 | 6.64 | 6.32 | 6.46 | -3.15% | 2,170,052 |
| 2026-03-06 | 6.65 | 6.76 | 6.54 | 6.67 | -1.62% | 1,912,600 |
| 2026-03-05 | 6.68 | 6.93 | 6.68 | 6.78 | +2.11% | 2,896,500 |
| 2026-03-04 | 6.46 | 6.79 | 6.46 | 6.64 | -4.46% | 3,661,800 |
| 2026-03-03 | 6.80 | 7.05 | 6.68 | 6.95 | +0.43% | 2,401,900 |
| 2026-03-02 | 7.01 | 7.11 | 6.78 | 6.92 | -1.56% | 3,164,800 |
| 2026-02-27 | 6.72 | 7.07 | 6.72 | 7.03 | +0.29% | 3,766,800 |
| 2026-02-26 | 6.63 | 7.17 | 6.63 | 7.01 | +7.02% | 3,814,900 |
| 2026-02-25 | 6.43 | 6.59 | 6.25 | 6.55 | +2.50% | 2,854,900 |
| 2026-02-24 | 6.25 | 6.63 | 6.14 | 6.39 | +2.57% | 5,445,100 |
| 2026-02-23 | 6.55 | 6.55 | 6.14 | 6.23 | -5.03% | 4,017,700 |
| 2026-02-20 | 6.92 | 7.35 | 6.29 | 6.56 | -6.95% | 7,231,300 |
| 2026-02-19 | 6.83 | 7.24 | 6.83 | 7.05 | +1.15% | 5,437,600 |
| 2026-02-18 | 6.90 | 7.10 | 6.71 | 6.97 | +1.60% | 1,954,400 |
| 2026-02-17 | 6.81 | 6.95 | 6.67 | 6.86 | -0.15% | 2,564,300 |
| 2026-02-13 | 6.66 | 7.06 | 6.61 | 6.87 | +3.15% | 2,808,975 |
| 2026-02-12 | 7.24 | 7.24 | 6.55 | 6.66 | -6.33% | 3,144,334 |
| 2026-02-11 | 7.76 | 7.76 | 7.08 | 7.11 | -7.54% | 3,496,189 |
| 2026-02-10 | 7.88 | 7.99 | 7.68 | 7.69 | -2.78% | 4,169,926 |
| 2026-02-09 | 7.91 | 8.09 | 7.81 | 7.91 | -1.74% | 3,930,517 |
| 2026-02-06 | 7.78 | 8.08 | 7.78 | 8.05 | +3.07% | 3,465,745 |
| 2026-02-05 | 7.53 | 7.97 | 7.53 | 7.81 | +2.02% | 5,601,555 |
| 2026-02-04 | 7.25 | 7.73 | 7.05 | 7.66 | +4.51% | 8,469,517 |
| 2026-02-03 | 8.16 | 8.22 | 7.22 | 7.33 | -19.68% | 9,611,983 |
| 2026-02-02 | 8.82 | 9.24 | 8.64 | 9.12 | +2.59% | 3,408,385 |
| 2026-01-30 | 9.02 | 9.18 | 8.72 | 8.89 | -2.41% | 22,100,199 |
| 2026-01-29 | 9.26 | 9.36 | 8.99 | 9.11 | -2.25% | 3,961,078 |
| 2026-01-28 | 9.37 | 9.55 | 9.19 | 9.32 | +4.95% | 5,883,047 |
| 2026-01-27 | 8.98 | 9.05 | 8.79 | 8.88 | -1.33% | 1,818,007 |
| 2026-01-26 | 8.76 | 9.02 | 8.67 | 9.00 | +2.62% | 2,202,760 |
| 2026-01-23 | 8.77 | 8.92 | 8.74 | 8.77 | -0.79% | 2,538,804 |
| 2026-01-22 | 8.54 | 8.86 | 8.54 | 8.84 | +4.12% | 3,217,347 |
| 2026-01-21 | 8.70 | 8.79 | 8.39 | 8.49 | -2.41% | 3,214,626 |
| 2026-01-20 | 8.66 | 8.82 | 8.65 | 8.70 | -1.92% | 3,078,408 |
| 2026-01-16 | 9.19 | 9.22 | 8.75 | 8.87 | -3.80% | 2,880,028 |
| 2026-01-15 | 9.28 | 9.34 | 9.02 | 9.22 | -0.43% | 2,699,390 |
| 2026-01-14 | 10.04 | 10.10 | 9.15 | 9.26 | -8.13% | 2,970,850 |
| 2026-01-13 | 10.23 | 10.23 | 10.00 | 10.08 | -1.37% | 1,850,414 |
| 2026-01-12 | 10.30 | 10.43 | 10.15 | 10.22 | -1.54% | 1,275,712 |
| 2026-01-09 | 10.33 | 10.46 | 10.19 | 10.38 | +0.48% | 1,113,677 |
| 2026-01-08 | 10.37 | 10.46 | 10.10 | 10.33 | -0.10% | 1,657,705 |
| 2026-01-07 | 10.45 | 10.51 | 10.26 | 10.34 | -0.58% | 1,682,176 |
| 2026-01-06 | 10.08 | 10.42 | 10.06 | 10.40 | +2.56% | 1,922,263 |
| 2026-01-05 | 9.54 | 10.15 | 9.35 | 10.14 | +5.74% | 2,337,651 |
| 2026-01-02 | 9.98 | 10.07 | 9.51 | 9.59 | -3.42% | 2,146,292 |
| 2025-12-31 | 10.10 | 10.11 | 9.92 | 9.93 | -1.68% | 1,275,098 |
| 2025-12-30 | 9.99 | 10.14 | 9.92 | 10.10 | +0.80% | 992,432 |
| 2025-12-29 | 10.07 | 10.14 | 9.93 | 10.02 | -0.60% | 758,457 |
| 2025-12-26 | 10.03 | 10.12 | 9.99 | 10.08 | +0.60% | 548,618 |
| 2025-12-24 | 10.09 | 10.20 | 9.96 | 10.02 | -0.69% | 514,206 |
| 2025-12-23 | 9.95 | 10.10 | 9.79 | 10.09 | -0.20% | 1,136,929 |
| 2025-12-22 | 10.19 | 10.25 | 10.03 | 10.11 | -0.98% | 1,187,955 |
| 2025-12-19 | 10.19 | 10.30 | 10.13 | 10.21 | +0.10% | 2,759,557 |
| 2025-12-18 | 10.21 | 10.34 | 10.14 | 10.20 | +0.99% | 1,685,121 |
| 2025-12-17 | 10.22 | 10.40 | 10.07 | 10.10 | -0.69% | 4,231,426 |
| 2025-12-16 | 10.06 | 10.26 | 10.00 | 10.17 | +1.09% | 1,584,746 |
| 2025-12-15 | 10.10 | 10.19 | 9.95 | 10.06 | -0.10% | 2,055,164 |
| 2025-12-12 | 9.98 | 10.21 | 9.92 | 10.07 | +1.51% | 1,868,200 |
| 2025-12-11 | 9.87 | 10.00 | 9.83 | 9.92 | +0.92% | 1,488,831 |
| 2025-12-10 | 9.64 | 10.03 | 9.59 | 9.83 | +1.97% | 1,911,818 |
| 2025-12-09 | 9.46 | 9.90 | 9.46 | 9.64 | +1.05% | 2,726,685 |
| 2025-12-08 | 9.38 | 9.54 | 9.28 | 9.54 | +1.71% | 1,370,521 |
| 2025-12-05 | 9.41 | 9.52 | 9.33 | 9.38 | -0.74% | 1,272,964 |
| 2025-12-04 | 9.55 | 9.63 | 9.41 | 9.45 | -0.53% | 2,143,366 |
| 2025-12-03 | 9.20 | 9.51 | 9.18 | 9.50 | +3.71% | 1,520,968 |
| 2025-12-02 | 9.23 | 9.33 | 9.15 | 9.16 | +0.22% | 1,524,918 |
| 2025-12-01 | 9.28 | 9.36 | 9.10 | 9.14 | -2.04% | 1,268,250 |
| 2025-11-28 | 9.30 | 9.39 | 9.28 | 9.33 | +0.21% | 530,555 |
| 2025-11-26 | 9.30 | 9.40 | 9.27 | 9.31 | -0.32% | 1,140,743 |
| 2025-11-25 | 9.32 | 9.44 | 9.14 | 9.34 | +1.74% | 1,269,358 |
| 2025-11-24 | 9.27 | 9.36 | 9.14 | 9.18 | +0.88% | 2,830,630 |
| 2025-11-21 | 8.95 | 9.24 | 8.89 | 9.10 | +0.89% | 1,904,519 |
| 2025-11-20 | 9.30 | 9.33 | 8.97 | 9.02 | -1.20% | 2,605,733 |
| 2025-11-19 | 9.43 | 9.43 | 9.01 | 9.13 | -2.98% | 1,619,702 |
| 2025-11-18 | 9.63 | 9.73 | 9.41 | 9.41 | -3.19% | 2,155,788 |
| 2025-11-17 | 9.94 | 10.02 | 9.65 | 9.72 | -2.90% | 1,900,000 |
| 2025-11-14 | 9.84 | 10.10 | 9.77 | 10.01 | +0.40% | 2,044,947 |
| 2025-11-13 | 10.21 | 10.31 | 9.88 | 9.97 | -2.92% | 1,960,427 |
| 2025-11-12 | 10.14 | 10.32 | 10.10 | 10.27 | +1.48% | 1,834,078 |
| 2025-11-11 | 10.12 | 10.31 | 9.98 | 10.12 | -0.49% | 2,826,669 |
| 2025-11-10 | 10.03 | 10.27 | 9.81 | 10.17 | +0.69% | 3,328,807 |
| 2025-11-07 | 10.76 | 10.88 | 9.75 | 10.10 | -7.59% | 3,206,671 |
| 2025-11-06 | 12.13 | 12.40 | 10.47 | 10.93 | +7.42% | 6,803,636 |
| 2025-11-05 | 9.97 | 10.18 | 9.84 | 10.18 | +2.57% | 2,778,092 |
| 2025-11-04 | 9.93 | 10.02 | 9.84 | 9.92 | -1.68% | 2,167,884 |
| 2025-11-03 | 9.97 | 10.14 | 9.82 | 10.09 | +1.20% | 1,862,966 |
| 2025-10-31 | 9.93 | 10.05 | 9.90 | 9.97 | +0.30% | 2,037,619 |
| 2025-10-30 | 9.91 | 10.03 | 9.85 | 9.94 | -0.25% | 2,042,309 |
| 2025-10-29 | 10.24 | 10.37 | 9.89 | 9.96 | -3.16% | 1,989,067 |
| 2025-10-28 | 10.22 | 10.33 | 10.19 | 10.29 | +0.49% | 1,013,160 |
| 2025-10-27 | 10.46 | 10.62 | 10.19 | 10.24 | -1.25% | 1,261,293 |
| 2025-10-24 | 10.54 | 10.69 | 10.31 | 10.37 | -0.77% | 1,632,117 |
| 2025-10-23 | 10.31 | 10.63 | 10.27 | 10.45 | +1.06% | 2,261,825 |
| 2025-10-22 | 10.45 | 10.49 | 10.24 | 10.34 | -1.05% | 1,563,310 |
| 2025-10-21 | 10.26 | 10.48 | 10.18 | 10.45 | +1.95% | 2,350,561 |
| 2025-10-20 | 10.00 | 10.34 | 10.00 | 10.25 | +3.33% | 1,381,774 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+10.02%). Peor mes: Mar (-15.77%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de LegalZoom.com Inc (LZ)?
6.06 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de LZ?
Máximo de 12.40 y mínimo de 5.22 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de LegalZoom.com Inc?
Históricamente, el mes más fuerte de LZ ha sido Jul (media +10.02%) y el más débil Mar (media -15.77%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.