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

1.1800
-0.0300 (-2.48%)
NASDAQ· Last Trade: Aug 15th, 8:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/14/20261.231.281.161.18131,4411.18
8/13/20261.211.301.171.21161,2511.21
8/12/20261.181.301.141.21203,2631.21
8/11/20261.181.401.151.22503,0611.22
8/10/20261.191.231.071.2311,595,6601.23
8/07/20261.191.201.021.206,835,1771.20
8/06/20261.191.271.161.1659,8321.16
8/05/20261.181.251.151.2312,6221.23
8/04/20261.171.221.121.1930,6651.19
8/03/20261.151.231.151.1910,7781.19
7/31/20261.151.211.141.1618,6271.16
7/30/20261.211.251.131.1422,3551.14
7/29/20261.281.281.101.1443,5911.14
7/28/20261.291.321.241.2428,2051.24
7/27/20261.231.411.221.2958,5511.29
7/24/20261.291.321.201.2044,6841.20
7/23/20261.331.371.271.3142,5271.31
7/22/20261.201.501.181.33188,6121.33
7/21/20261.221.281.161.2497,6341.24
7/20/20261.271.271.201.2111,5471.21
7/17/20261.171.251.171.2317,7771.23
7/16/20261.211.221.161.2140,4011.21
7/15/20261.241.241.171.1723,5591.17
7/14/20261.211.261.201.2539,3671.25
7/13/20261.181.261.141.2634,2431.26
7/10/20261.211.261.111.1584,3031.15
7/09/20261.251.301.191.2168,6241.21
7/08/20261.321.321.221.2320,3781.23
7/07/20261.381.401.221.3138,3791.31
7/06/20261.231.391.231.3692,4711.36
7/02/20261.251.341.231.2532,5361.25
7/01/20261.211.341.211.2716,7011.27
6/30/20261.271.301.211.2133,3981.21
6/29/20261.241.321.201.2727,9581.27
6/26/20261.261.371.231.2333,4091.23
6/25/20261.311.351.271.2850,6971.28
6/24/20261.371.401.271.3130,8951.31
6/23/20261.281.431.251.3983,3971.39
6/22/20261.341.371.281.3234,3101.32
6/18/20261.481.511.351.3559,1991.35
6/17/20261.491.551.431.4938,2441.49
6/16/20261.391.541.381.4952,6981.49
6/15/20261.391.481.361.4195,0511.41
6/12/20261.551.621.401.40173,1701.40
6/11/20261.491.541.451.5054,8921.50
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