Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

LZ Technology Holdings Limited - Class B Ordinary Shares (LZMH)

1.5000
+0.0100 (0.67%)
NASDAQ· Last Trade: Jun 10th, 9:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LZ Technology Holdings Limited - Class B Ordinary Shares (LZMH)

DateOpenHighLowCloseVolumeAdjusted Close
6/10/20261.451.611.341.50193,8461.50
6/09/20261.601.751.281.491,708,6291.49
6/08/20261.131.271.121.2710,324,1051.27
6/05/20261.121.141.031.1190,8111.11
6/04/20261.131.131.081.1069,4931.10
6/03/20261.221.241.081.09118,7981.09
6/02/20261.261.261.191.23100,8151.23
6/01/20261.251.341.191.23122,4661.23
5/29/20260.001.321.191.2884,5721.28
5/28/20261.181.301.151.2860,8821.28
5/27/20261.181.251.181.1847,5311.18
5/26/20261.201.301.101.21120,5811.21
5/22/20261.261.451.181.39239,1031.39
5/21/20260.070.070.060.072,951,9101.30
5/20/20260.060.070.050.068,022,0481.26
5/19/20260.080.080.080.082,227,3961.64
5/18/20260.090.090.080.087,066,9951.66
5/15/20260.080.100.080.10104,955,2132.01
5/14/20260.090.090.080.08954,0921.68
5/13/20260.090.090.080.092,005,6591.80
5/12/20260.090.090.090.091,394,7681.79
5/11/20260.100.100.090.102,083,6961.94
5/08/20260.090.100.090.101,826,1461.92
5/07/20260.100.100.090.104,399,8591.91
5/06/20260.090.100.090.106,447,2122.02
5/05/20260.100.110.090.1121,674,2512.13
5/04/20260.100.100.090.103,961,0402.01
5/01/20260.100.110.100.112,824,9152.14
4/30/20260.100.110.090.103,243,7372.08
4/29/20260.100.110.090.113,741,8052.14
4/28/20260.090.100.090.106,037,3462.00
4/27/20260.110.110.100.107,251,2872.01
4/24/20260.120.140.110.1259,039,8822.45
4/23/20260.110.120.100.1210,798,5382.46
4/22/20260.120.120.110.1212,634,5212.33
4/21/20260.160.160.120.1328,264,6202.64
4/20/20260.200.210.150.15139,623,4933.10
4/17/20261.231.540.170.1771,621,4573.47
4/16/20261.061.271.061.09469,63521.80
4/15/20261.231.271.071.11224,18622.20
4/14/20261.241.311.141.19484,07323.80
4/13/20261.241.321.161.23117,82424.60
4/10/20261.441.571.231.23328,47824.60
4/09/20261.421.651.291.43236,58228.60
4/08/20261.551.631.301.44231,36028.80
4/07/20261.621.751.361.60457,44032.00
4/06/20261.431.831.181.71440,53234.20
4/02/20261.401.481.331.35223,14827.00
4/01/20261.431.591.351.43182,62028.60
3/31/20261.521.561.351.45253,74829.00
3/30/20261.571.671.461.50213,08230.00
3/27/20261.461.661.461.55163,91431.00
3/26/20261.271.591.251.55379,16731.00
3/25/20261.271.341.241.2795,06125.40
3/24/20261.241.411.231.2793,45725.40
3/23/20261.261.351.251.26117,94425.20
3/20/20261.261.331.211.27106,92625.40
3/19/20261.351.451.261.2663,06025.20
3/18/20261.291.421.261.2682,45625.20
3/17/20261.251.321.251.2926,62125.80
3/16/20261.301.331.271.2739,41725.40
3/13/20261.311.331.261.3152,55626.13
3/12/20261.311.321.251.2842,30725.60
3/11/20261.231.381.231.3080,08826.00