LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
11.68
+0.58 (5.23%)
At close: May 12, 2025, 4:00 PM
11.68
0.00 (0.00%)
After-hours: May 12, 2025, 5:41 PM EDT
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.10 | 12.32 | 9.85 | 11.68 | 11.68 | 5.23% | 913,519 |
| May 9, 2025 | 11.26 | 11.40 | 10.80 | 11.10 | 11.10 | -1.33% | 217,405 |
| May 8, 2025 | 10.90 | 11.65 | 10.20 | 11.25 | 11.25 | 3.21% | 872,932 |
| May 7, 2025 | 10.13 | 11.00 | 10.00 | 10.90 | 10.90 | 7.60% | 731,343 |
| May 6, 2025 | 9.80 | 10.24 | 9.60 | 10.13 | 10.13 | 1.40% | 557,102 |
| May 5, 2025 | 9.75 | 10.00 | 9.20 | 9.99 | 9.99 | 7.19% | 616,681 |
| May 2, 2025 | 9.85 | 9.99 | 9.22 | 9.32 | 9.32 | -4.70% | 591,960 |
| May 1, 2025 | 9.84 | 10.47 | 9.50 | 9.78 | 9.78 | 3.38% | 832,613 |
| Apr 30, 2025 | 9.20 | 9.85 | 8.75 | 9.46 | 9.46 | 3.96% | 1,722,400 |
| Apr 29, 2025 | 9.09 | 9.32 | 8.95 | 9.10 | 9.10 | 13.61% | 522,280 |
| Apr 28, 2025 | 9.30 | 9.35 | 8.00 | 8.01 | 8.01 | -14.33% | 1,004,136 |
| Apr 25, 2025 | 9.39 | 9.50 | 9.21 | 9.35 | 9.35 | -1.27% | 118,809 |
| Apr 24, 2025 | 9.02 | 9.60 | 9.02 | 9.47 | 9.47 | 2.93% | 1,147,778 |
| Apr 23, 2025 | 9.01 | 9.20 | 8.95 | 9.20 | 9.20 | 0.22% | 243,258 |
| Apr 22, 2025 | 8.89 | 9.22 | 8.85 | 9.18 | 9.18 | 3.73% | 221,916 |
| Apr 21, 2025 | 9.01 | 9.30 | 8.85 | 8.85 | 8.85 | -2.96% | 257,279 |
| Apr 17, 2025 | 8.80 | 9.50 | 8.67 | 9.12 | 9.12 | 1.22% | 665,460 |
| Apr 16, 2025 | 8.67 | 9.40 | 8.50 | 9.01 | 9.01 | 2.62% | 1,413,423 |
| Apr 15, 2025 | 8.90 | 8.98 | 8.59 | 8.78 | 8.78 | 0.80% | 278,977 |
| Apr 14, 2025 | 8.88 | 9.03 | 8.50 | 8.71 | 8.71 | -3.33% | 420,808 |
| Apr 11, 2025 | 8.60 | 9.15 | 6.30 | 9.01 | 9.01 | 5.38% | 938,143 |
| Apr 10, 2025 | 8.70 | 9.17 | 8.42 | 8.55 | 8.55 | -4.58% | 1,059,880 |
| Apr 9, 2025 | 8.59 | 9.19 | 8.25 | 8.96 | 8.96 | 9.27% | 1,727,033 |
| Apr 8, 2025 | 8.51 | 8.65 | 8.11 | 8.20 | 8.20 | -1.80% | 160,462 |
| Apr 7, 2025 | 8.35 | 8.71 | 8.01 | 8.35 | 8.35 | - | 547,437 |
| Apr 4, 2025 | 8.44 | 8.68 | 7.70 | 8.35 | 8.35 | 0.12% | 643,068 |
| Apr 3, 2025 | 7.35 | 9.00 | 6.82 | 8.34 | 8.34 | 16.48% | 753,991 |
| Apr 2, 2025 | 7.11 | 7.65 | 7.00 | 7.16 | 7.16 | 0.70% | 216,176 |
| Apr 1, 2025 | 7.00 | 7.92 | 6.90 | 7.11 | 7.11 | 2.89% | 530,161 |
| Mar 31, 2025 | 8.05 | 8.50 | 6.88 | 6.91 | 6.91 | -18.80% | 111,831 |
| Mar 28, 2025 | 8.01 | 8.70 | 7.63 | 8.51 | 8.51 | 4.16% | 37,345 |
| Mar 27, 2025 | 10.36 | 10.60 | 8.10 | 8.17 | 8.17 | -18.22% | 249,548 |
| Mar 26, 2025 | 7.58 | 10.00 | 7.08 | 9.99 | 9.99 | 30.42% | 276,747 |
| Mar 25, 2025 | 8.67 | 9.54 | 7.60 | 7.66 | 7.66 | -13.54% | 511,808 |
| Mar 24, 2025 | 10.21 | 11.27 | 8.18 | 8.86 | 8.86 | -10.78% | 1,147,742 |
| Mar 21, 2025 | 10.46 | 11.04 | 9.59 | 9.93 | 9.93 | -2.84% | 180,089 |
| Mar 20, 2025 | 11.14 | 12.88 | 10.22 | 10.22 | 10.22 | -9.56% | 430,751 |
| Mar 19, 2025 | 9.58 | 12.33 | 9.58 | 11.30 | 11.30 | 18.20% | 487,530 |
| Mar 18, 2025 | 9.72 | 12.70 | 9.52 | 9.56 | 9.56 | -6.00% | 391,674 |
| Mar 17, 2025 | 9.14 | 10.97 | 9.00 | 10.17 | 10.17 | 10.18% | 534,101 |
| Mar 14, 2025 | 13.74 | 13.74 | 7.59 | 9.23 | 9.23 | -29.05% | 610,058 |
| Mar 13, 2025 | 7.50 | 13.90 | 7.50 | 13.01 | 13.01 | 59.05% | 847,094 |
| Mar 12, 2025 | 8.10 | 8.99 | 6.04 | 8.18 | 8.18 | 2.25% | 547,147 |
| Mar 11, 2025 | 14.05 | 14.60 | 7.01 | 8.00 | 8.00 | -48.91% | 685,945 |
| Mar 10, 2025 | 12.38 | 17.73 | 12.04 | 15.66 | 15.66 | 30.07% | 683,028 |
| Mar 7, 2025 | 9.98 | 14.56 | 9.38 | 12.04 | 12.04 | 22.54% | 950,299 |
| Mar 6, 2025 | 7.06 | 10.00 | 7.06 | 9.83 | 9.83 | 34.04% | 590,498 |
| Mar 5, 2025 | 7.05 | 7.74 | 6.80 | 7.33 | 7.33 | 16.72% | 362,390 |
| Mar 4, 2025 | 5.90 | 6.50 | 5.63 | 6.28 | 6.28 | 8.84% | 657,224 |
| Mar 3, 2025 | 5.47 | 5.96 | 5.40 | 5.77 | 5.77 | 2.12% | 386,349 |