XNAS
Datos históricos de LegalZoom.com, Inc.
LegalZoom.com, Inc. · LZ
$5.98
▼ -0.01 (-0.17%)
Última operación · 10/10/2026, 18:43:49 UTC
- Variación en el periodo
- −37.84%
- Máximo
- US$12.40
- 6 de noviembre de 2025
- Mínimo
- US$5.22
- 22 de junio de 2026
- Volumen medio diario
- 2.79 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.93 | 6.00 | 5.91 | 5.98 | +0.93% | 1.9 M |
| 8 oct 2026 | 5.82 | 5.94 | 5.78 | 5.93 | +2.16% | 3.54 M |
| 7 oct 2026 | 5.76 | 5.88 | 5.74 | 5.80 | +0.52% | 2.83 M |
| 6 oct 2026 | 5.88 | 5.91 | 5.75 | 5.77 | −1.70% | 2.25 M |
| 5 oct 2026 | 5.58 | 5.89 | 5.56 | 5.87 | +4.82% | 4.03 M |
| 2 oct 2026 | 5.74 | 5.78 | 5.56 | 5.60 | −2.27% | 2.51 M |
| 1 oct 2026 | 5.72 | 5.86 | 5.59 | 5.73 | +2.14% | 2.84 M |
| 30 sep 2026 | 5.55 | 5.71 | 5.53 | 5.61 | +1.08% | 2.39 M |
| 29 sep 2026 | 5.46 | 5.55 | 5.36 | 5.55 | +1.83% | 2.54 M |
| 28 sep 2026 | 5.55 | 5.58 | 5.39 | 5.45 | −3.02% | 2.66 M |
| 25 sep 2026 | 5.60 | 5.78 | 5.60 | 5.62 | −0.53% | 2.63 M |
| 24 sep 2026 | 5.82 | 5.88 | 5.56 | 5.65 | −2.42% | 3.27 M |
| 23 sep 2026 | 5.95 | 5.95 | 5.75 | 5.79 | −2.03% | 2.23 M |
| 22 sep 2026 | 6.04 | 6.07 | 5.66 | 5.91 | −0.67% | 4.82 M |
| 21 sep 2026 | 5.85 | 6.00 | 5.82 | 5.95 | +0.68% | 2.55 M |
| 18 sep 2026 | 6.06 | 6.09 | 5.90 | 5.91 | −2.64% | 3.79 M |
| 17 sep 2026 | 6.10 | 6.19 | 5.98 | 6.07 | +0.17% | 2.45 M |
| 16 sep 2026 | 6.21 | 6.25 | 6.05 | 6.06 | −2.73% | 1.99 M |
| 15 sep 2026 | 6.19 | 6.35 | 6.10 | 6.23 | −0.80% | 1.99 M |
| 14 sep 2026 | 6.23 | 6.54 | 6.20 | 6.28 | +3.80% | 2.37 M |
| 11 sep 2026 | 5.94 | 6.10 | 5.92 | 6.05 | +2.37% | 1.78 M |
| 10 sep 2026 | 5.81 | 6.04 | 5.79 | 5.91 | +1.72% | 4.37 M |
| 9 sep 2026 | 5.99 | 5.99 | 5.75 | 5.81 | −3.49% | 1.69 M |
| 8 sep 2026 | 6.13 | 6.14 | 5.86 | 6.02 | −1.79% | 4.23 M |
| 4 sep 2026 | 6.28 | 6.31 | 6.12 | 6.13 | −4.22% | 2.62 M |
| 3 sep 2026 | 6.62 | 6.79 | 6.39 | 6.40 | −1.84% | 2.18 M |
| 2 sep 2026 | 6.11 | 6.55 | 6.11 | 6.52 | +6.19% | 2.9 M |
| 1 sep 2026 | 6.13 | 6.24 | 5.99 | 6.14 | −1.44% | 2.68 M |
| 31 ago 2026 | 6.09 | 6.26 | 5.99 | 6.23 | +1.30% | 2 M |
| 28 ago 2026 | 6.05 | 6.27 | 6.05 | 6.15 | +1.65% | 1.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.