NasdaqCM - Delayed Quote
USD
LZ Technology Holdings Limited (LZMH)
0.8108
+0.0207
(+2.62%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8140
0.8370
0.7530
0.8110
0.8110
2,000
Oct 29, 2026
0.7530
0.7900
0.7020
0.7900
0.7900
37,500
Oct 28, 2026
0.6770
0.8000
0.6590
0.7000
0.7000
3,200
Oct 27, 2026
0.7530
0.8000
0.7400
0.7400
0.7400
4,700
Oct 26, 2026
0.7670
0.8340
0.7670
0.7670
0.7670
3,800
Oct 23, 2026
0.7500
0.8110
0.7500
0.7500
0.7500
28,000
Oct 22, 2026
0.7480
0.7780
0.7050
0.7500
0.7500
32,200
Oct 21, 2026
0.7900
0.8620
0.7500
0.7650
0.7650
37,400
Oct 20, 2026
0.8500
0.8500
0.7910
0.8000
0.8000
4,500
Oct 19, 2026
0.8420
0.8770
0.8000
0.8240
0.8240
6,200
Oct 16, 2026
0.8750
0.9070
0.8740
0.8740
0.8740
2,500
Oct 15, 2026
0.9700
0.9700
0.8630
0.8830
0.8830
33,000
Oct 14, 2026
0.9260
0.9980
0.9000
0.9250
0.9250
19,000
Oct 13, 2026
1.0600
1.0600
0.8900
0.9220
0.9220
47,500
Oct 12, 2026
1.0700
1.0900
1.0300
1.0500
1.0500
9,800
Oct 9, 2026
1.1000
1.1000
1.0300
1.0500
1.0500
6,500
Oct 8, 2026
1.0400
1.0700
1.0200
1.0700
1.0700
22,400
Oct 7, 2026
1.0200
1.0500
1.0000
1.0300
1.0300
8,200
Oct 6, 2026
1.1000
1.1000
0.9600
1.0000
1.0000
45,100
Oct 5, 2026
1.1600
1.1800
1.0900
1.0900
1.0900
37,600
Oct 2, 2026
1.1900
1.2000
1.1400
1.2000
1.2000
81,300
Oct 1, 2026
1.1300
1.2100
1.1000
1.1900
1.1900
40,500
Sep 30, 2026
1.1200
1.1500
1.1100
1.1500
1.1500
26,800
Sep 29, 2026
1.0900
1.1400
1.0800
1.1100
1.1100
13,700
Sep 28, 2026
1.1400
1.1500
1.0900
1.1500
1.1500
35,800
Sep 25, 2026
1.0400
1.1500
1.0200
1.1500
1.1500
149,300
Sep 24, 2026
1.1900
1.8000
0.7510
1.1500
1.1500
3,722,300
Sep 23, 2026
1.1800
1.2200
1.1800
1.2000
1.2000
11,300
Sep 22, 2026
1.2000
1.2500
1.1800
1.1800
1.1800
18,200
Sep 21, 2026
1.2100
1.2600
1.1900
1.2150
1.2150
11,900
Sep 18, 2026
1.2200
1.2800
1.2100
1.2300
1.2300
27,400
Sep 17, 2026
1.1900
1.2300
1.1800
1.2050
1.2050
16,800
Sep 16, 2026
1.2000
1.2300
1.1700
1.1850
1.1850
16,900
Sep 15, 2026
1.1900
1.2200
1.1700
1.2100
1.2100
20,100
Sep 14, 2026
1.2500
1.2500
1.1800
1.1800
1.1800
12,500
Sep 11, 2026
1.2300
1.2600
1.2000
1.2600
1.2600
11,800
Sep 10, 2026
1.2900
1.2900
1.2300
1.2300
1.2300
12,700
Sep 9, 2026
1.2800
1.3200
1.2500
1.3000
1.3000
44,800
Sep 8, 2026
1.2800
1.2800
1.2100
1.2800
1.2800
25,000
Sep 4, 2026
1.2400
1.2800
1.2000
1.2800
1.2800
27,800
Sep 3, 2026
1.2200
1.2500
1.1600
1.2350
1.2350
37,700
Sep 2, 2026
1.1800
1.2100
1.1500
1.2100
1.2100
26,000
Sep 1, 2026
1.2200
1.2200
1.1600
1.1750
1.1750
15,600
Aug 31, 2026
1.2900
1.2900
1.1900
1.2200
1.2200
45,000
Aug 28, 2026
1.2400
1.2800
1.2000
1.2800
1.2800
33,800
Aug 27, 2026
1.1900
1.2800
1.1800
1.2600
1.2600
58,300
Aug 26, 2026
1.2000
1.2000
1.1500
1.1800
1.1800
13,200
Aug 25, 2026
1.2200
1.2200
1.1450
1.2000
1.2000
22,200
Aug 24, 2026
1.1400
1.2600
1.1150
1.2300
1.2300
96,700
Aug 21, 2026
1.1300
1.1300
1.1000
1.1300
1.1300
35,500
Aug 20, 2026
1.1400
1.1480
1.1000
1.1200
1.1200
33,200
Aug 19, 2026
1.1500
1.1950
1.1100
1.1200
1.1200
43,800
Aug 18, 2026
1.1300
1.1600
1.1300
1.1400
1.1400
20,500
Aug 17, 2026
1.2000
1.2000
1.1000
1.1200
1.1200
84,700
Aug 14, 2026
1.2300
1.2800
1.1600
1.1800
1.1800
132,300
Aug 13, 2026
1.2100
1.3000
1.1700
1.2100
1.2100
161,300
Aug 12, 2026
1.1800
1.3000
1.1400
1.2100
1.2100
206,500
Aug 11, 2026
1.1800
1.4000
1.1500
1.2200
1.2200
503,600
Aug 10, 2026
1.1900
2.1600
1.0700
1.2300
1.2300
11,605,000
Aug 7, 2026
1.1900
2.3000
1.0200
1.2000
1.2000
6,835,200
Aug 6, 2026
1.1900
1.2700
1.1600
1.1600
1.1600
60,300
Aug 5, 2026
1.1800
1.2500
1.1500
1.2300
1.2300
12,600
Aug 4, 2026
1.1700
1.2190
1.1200
1.1900
1.1900
30,700
Aug 3, 2026
1.1500
1.2260
1.1500
1.1850
1.1850
12,800
Jul 31, 2026
1.1500
1.2100
1.1400
1.1600
1.1600
18,200
Jul 30, 2026
1.2100
1.2500
1.1300
1.1350
1.1350
22,200
Jul 29, 2026
1.2850
1.2850
1.1000
1.1400
1.1400
43,600
Jul 28, 2026
1.2900
1.3200
1.2400
1.2400
1.2400
28,200
Jul 27, 2026
1.2300
1.4100
1.2200
1.2900
1.2900
58,600
Jul 24, 2026
1.2900
1.3200
1.2000
1.2000
1.2000
44,700
Jul 23, 2026
1.3300
1.3700
1.2700
1.3100
1.3100
42,500
Jul 22, 2026
1.2000
1.5000
1.1800
1.3300
1.3300
188,600
Jul 21, 2026
1.2200
1.2800
1.1600
1.2400
1.2400
102,300
Jul 20, 2026
1.2700
1.2700
1.2000
1.2100
1.2100
11,500
Jul 17, 2026
1.1700
1.2500
1.1700
1.2300
1.2300
17,800
Jul 16, 2026
1.2100
1.2200
1.1600
1.2050
1.2050
40,500
Jul 15, 2026
1.2400
1.2400
1.1700
1.1700
1.1700
23,600
Jul 14, 2026
1.2050
1.2600
1.1970
1.2500
1.2500
39,400
Jul 13, 2026
1.1800
1.2650
1.1410
1.2600
1.2600
34,100
Jul 10, 2026
1.2100
1.2600
1.1100
1.1500
1.1500
84,300
Jul 9, 2026
1.2500
1.3000
1.1900
1.2100
1.2100
68,600
Jul 8, 2026
1.3200
1.3200
1.2200
1.2300
1.2300
20,400
Jul 7, 2026
1.3500
1.3970
1.2200
1.3100
1.3100
38,500
Jul 6, 2026
1.2300
1.3900
1.2300
1.3600
1.3600
92,300
Jul 2, 2026
1.2500
1.3400
1.2300
1.2500
1.2500
29,200
Jul 1, 2026
1.2100
1.3400
1.2100
1.2700
1.2700
16,600
Jun 30, 2026
1.2690
1.3000
1.2100
1.2100
1.2100
33,000
Jun 29, 2026
1.2400
1.3200
1.2000
1.2700
1.2700
27,800
Jun 26, 2026
1.2600
1.3700
1.2300
1.2300
1.2300
33,400
Jun 25, 2026
1.3100
1.3550
1.2700
1.2800
1.2800
50,600
Jun 24, 2026
1.3700
1.3950
1.2700
1.3100
1.3100
30,900
Jun 23, 2026
1.2800
1.4300
1.2500
1.3900
1.3900
83,200
Jun 22, 2026
1.3400
1.3700
1.2850
1.3200
1.3200
34,300
Jun 18, 2026
1.4800
1.5150
1.3500
1.3500
1.3500
59,000
Jun 17, 2026
1.4900
1.5500
1.4300
1.4900
1.4900
38,200
Jun 16, 2026
1.3900
1.5400
1.3830
1.4900
1.4900
52,600
Jun 15, 2026
1.3900
1.4800
1.3650
1.4100
1.4100
94,900
Jun 12, 2026
1.5500
1.6200
1.4000
1.4000
1.4000
170,600
Jun 11, 2026
1.4900
1.5430
1.4500
1.5000
1.5000
62,500
Jun 10, 2026
1.4500
1.6100
1.3400
1.5000
1.5000
209,300
Jun 9, 2026
1.6000
1.7500
1.2800
1.4900
1.4900
1,722,600
Jun 8, 2026
1.1300
1.9900
1.1200
1.2700
1.2700
10,329,600
Jun 5, 2026
1.1200
1.1400
1.0300
1.1100
1.1100
90,800
Jun 4, 2026
1.1300
1.1300
1.0800
1.1000
1.1000
75,200
Jun 3, 2026
1.2200
1.2400
1.0800
1.0900
1.0900
133,800
Jun 2, 2026
1.2600
1.2600
1.1900
1.2300
1.2300
100,800
Jun 1, 2026
1.2500
1.3400
1.1900
1.2300
1.2300
122,400
May 29, 2026
1.2700
1.3200
1.1900
1.2800
1.2800
84,000
May 28, 2026
1.1800
1.3000
1.1500
1.2800
1.2800
60,800
May 27, 2026
1.1800
1.2500
1.1800
1.1800
1.1800
47,300
May 26, 2026
1.2000
1.3000
1.1010
1.2100
1.2100
119,800
May 22, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
1.2600
1.4500
1.1800
1.3900
1.3900
239,100
May 21, 2026
1.3000
1.3200
1.2200
1.3000
1.3000
149,810
May 20, 2026
1.1400
1.3400
1.0800
1.2600
1.2600
403,805
May 19, 2026
1.5200
1.6400
1.5200
1.6400
1.6400
117,690
May 18, 2026
1.7800
1.8000
1.5400
1.6600
1.6600
361,155
May 15, 2026
1.6400
3.2000
1.5600
2.0200
2.0200
5,247,760
May 14, 2026
1.8200
1.8400
1.6800
1.6800
1.6800
53,940
May 13, 2026
1.7400
1.8600
1.6000
1.8000
1.8000
101,070
May 12, 2026
1.8000
1.8800
1.7600
1.8000
1.8000
71,940
May 11, 2026
1.9400
1.9800
1.8600
1.9400
1.9400
104,290
May 8, 2026
1.8400
1.9400
1.8200
1.9200
1.9200
91,305
May 7, 2026
2.0400
2.0400
1.9000
1.9200
1.9200
221,400
May 6, 2026
1.8800
2.0400
1.8600
2.0200
2.0200
326,150
May 5, 2026
1.9400
2.2600
1.8200
2.1400
2.1400
1,101,490
May 4, 2026
1.9600
2.0400
1.7800
2.0200
2.0200
198,230
May 1, 2026
1.9600
2.1400
1.9200
2.1400
2.1400
141,245
Apr 30, 2026
1.9600
2.1600
1.8400
2.0800
2.0800
164,235
Apr 29, 2026
2.1000
2.1600
1.7600
2.1400
2.1400
189,115
Apr 28, 2026
1.8000
2.0200
1.7000
2.0000
2.0000
302,620
Apr 27, 2026
2.2800
2.2800
1.9200
2.0200
2.0200
365,895
Apr 24, 2026
2.4800
2.7800
2.2200
2.4600
2.4600
2,951,995
Apr 23, 2026
2.1400
2.5000
2.0600
2.4600
2.4600
553,215
Apr 22, 2026
2.3800
2.4000
2.1800
2.3200
2.3200
640,495
Apr 21, 2026
3.1000
3.1800
2.3400
2.6400
2.6400
1,434,205
Apr 20, 2026
4.0800
4.2400
3.0000
3.1000
3.1000
6,993,280
Apr 17, 2026
24.6000
30.8000
3.4000
3.4800
3.4800
3,581,070
Apr 16, 2026
21.2000
25.4000
21.2000
21.8000
21.8000
23,555
Apr 15, 2026
24.6000
25.4000
21.4000
22.2000
22.2000
11,210
Apr 14, 2026
24.8000
26.2000
22.8000
23.8000
23.8000
24,270
Apr 13, 2026
24.8000
26.4000
23.2000
24.6000
24.6000
5,890
Apr 10, 2026
28.8000
31.4000
24.6000
24.6000
24.6000
16,425
Apr 9, 2026
28.5000
33.0000
25.8000
28.6000
28.6000
11,825
Apr 8, 2026
31.0000
32.5000
26.0800
28.8000
28.8000
11,570
Apr 7, 2026
32.4000
34.9800
27.1600
32.0000
32.0000
22,870
Apr 6, 2026
28.6000
36.5600
23.6000
34.2000
34.2000
22,040
Apr 2, 2026
28.0000
29.6000
26.7000
27.0000
27.0000
11,155
Apr 1, 2026
28.6000
31.8400
26.9600
28.6000
28.6000
9,130
Mar 31, 2026
30.4000
31.2000
27.0000
29.0000
29.0000
12,685
Mar 30, 2026
31.4000
33.4000
29.2000
30.0000
30.0000
10,655
Mar 27, 2026
29.2000
33.2000
29.2000
31.0000
31.0000
8,195
Mar 26, 2026
25.4000
31.8000
25.0000
31.0000
31.0000
18,960
Mar 25, 2026
25.4000
26.8000
24.8000
25.4000
25.4000
4,755
Mar 24, 2026
24.8000
28.2000
24.6000
25.4000
25.4000
4,675
Mar 23, 2026
25.2000
27.0000
25.0200
25.2000
25.2000
5,895
Mar 20, 2026
25.2000
26.6600
24.2000
25.4000
25.4000
5,345
Mar 19, 2026
27.0000
29.0000
25.2000
25.2000
25.2000
3,155
Mar 18, 2026
25.8000
28.4000
25.2000
25.2000
25.2000
4,125
Mar 17, 2026
25.0000
26.4600
25.0000
25.8000
25.8000
1,330
Mar 16, 2026
26.0000
26.5200
25.4000
25.4000
25.4000
1,970
Mar 13, 2026
26.2000
26.6000
25.2000
26.1200
26.1200
2,630
Mar 12, 2026
26.2000
26.4000
25.0000
25.6000
25.6000
2,115
Mar 11, 2026
24.6000
27.6200
24.6000
26.0000
26.0000
4,005
Mar 10, 2026
25.8000
26.2000
25.0400
25.0400
25.0400
2,280
Mar 9, 2026
25.2000
27.0000
25.0000
26.8000
26.8000
3,000
Mar 6, 2026
24.4000
26.8000
23.9000
25.6000
25.6000
1,110
Mar 5, 2026
23.6000
28.0000
23.6000
25.0000
25.0000
1,475
Mar 4, 2026
24.7800
26.4000
24.7800
25.8000
25.8000
1,675
Mar 3, 2026
23.8000
25.0000
23.8000
24.8000
24.8000
660
Mar 2, 2026
23.0000
25.2000
23.0000
24.2000
24.2000
1,560
Feb 27, 2026
22.0000
24.0000
21.9000
24.0000
24.0000
4,210
Feb 26, 2026
22.0000
23.4000
22.0000
22.0000
22.0000
3,575
Feb 25, 2026
23.2000
23.6000
22.2000
22.6000
22.6000
5,010
Feb 24, 2026
22.2000
23.7000
22.0800
22.1800
22.1800
750
Feb 23, 2026
22.0000
22.5800
22.0000
22.0000
22.0000
155
Feb 20, 2026
22.6000
23.8000
22.0000
22.8000
22.8000
395
Feb 19, 2026
23.0000
24.0000
22.8000
22.8000
22.8000
160
Feb 18, 2026
23.4000
24.3000
22.6000
23.0000
23.0000
845
Feb 17, 2026
22.4000
24.8000
22.4000
23.4000
23.4000
805
Feb 13, 2026
22.8000
23.9000
22.4000
22.4000
22.4000
325
Feb 12, 2026
24.2000
25.5200
23.2000
23.2000
23.2000
1,825
Feb 11, 2026
25.8000
26.4000
25.0000
25.2000
25.2000
2,375
Feb 10, 2026
26.0000
27.4000
25.4000
26.0000
26.0000
4,895
Feb 9, 2026
24.0000
27.2000
24.0000
26.8000
26.8000
12,795
Feb 6, 2026
24.2000
27.9200
22.8000
24.4000
24.4000
25,415
Feb 5, 2026
24.2000
26.6000
21.4000
22.4000
22.4000
25,505
Feb 4, 2026
26.8000
27.4000
23.6000
23.8000
23.8000
25,485
Feb 3, 2026
27.0000
29.2000
26.2000
27.0000
27.0000
31,075
Feb 2, 2026
26.9800
27.6000
26.2000
27.4000
27.4000
5,350
Jan 30, 2026
26.6000
27.2000
26.2000
26.6000
26.6000
5,605
Jan 29, 2026
25.8000
26.8000
25.2000
26.8000
26.8000
5,950
Jan 28, 2026
25.4000
26.4000
25.4000
25.8000
25.8000
9,140
Jan 27, 2026
27.2000
27.2000
25.4000
26.4000
26.4000
8,375
Jan 26, 2026
27.2000
27.6000
26.6000
27.2000
27.2000
3,420
Jan 23, 2026
27.0000
27.8000
26.6000
27.4000
27.4000
4,475
Jan 22, 2026
27.8000
27.8000
26.8000
27.4000
27.4000
5,315
Jan 21, 2026
27.8000
28.2000
26.2200
27.8000
27.8000
4,590
Jan 20, 2026
26.4000
28.2000
26.4000
27.6000
27.6000
3,945
Jan 16, 2026
27.8000
28.2000
26.4800
26.8000
26.8000
3,845
Jan 15, 2026
28.0000
28.2000
27.0000
27.0000
27.0000
5,760
Jan 14, 2026
26.8000
28.0000
26.4000
26.8000
26.8000
5,110
Jan 13, 2026
26.0000
26.8000
25.2000
26.4000
26.4000
7,775
Jan 12, 2026
28.8000
28.8000
25.5000
26.2000
26.2000
7,750
Jan 9, 2026
27.6000
28.8000
27.2000
28.2000
28.2000
6,435
Jan 8, 2026
28.0000
28.8000
26.0400
27.0000
27.0000
5,840
Jan 7, 2026
26.2000
27.8000
26.2000
27.4000
27.4000
5,885
Jan 6, 2026
29.0000
29.8000
25.6400
26.0000
26.0000
9,065
Jan 5, 2026
28.4000
31.6000
28.0000
28.0000
28.0000
7,875
Jan 2, 2026
31.0000
31.0000
26.6000
28.2000
28.2000
19,735
Dec 31, 2025
28.2000
36.0000
28.2000
33.2000
33.2000
107,930
Dec 30, 2025
27.4000
30.0000
25.7600
27.8000
27.8000
15,310
Dec 29, 2025
27.2000
29.0000
27.2000
27.4000
27.4000
7,705
Dec 26, 2025
29.0000
30.6000
27.4000
27.8000
27.8000
7,830
Dec 24, 2025
28.4000
30.8000
28.2000
28.8000
28.8000
5,015
Dec 23, 2025
30.0000
31.2000
28.0000
28.0000
28.0000
6,310
Dec 22, 2025
29.4000
32.8000
29.0000
30.4000
30.4000
6,675
Dec 19, 2025
28.4000
31.4000
28.2000
29.6000
29.6000
6,575
Dec 18, 2025
29.0000
29.6000
28.2000
28.4000
28.4000
5,100
Dec 17, 2025
27.6000
33.0000
27.4000
29.8000
29.8000
8,365
Dec 16, 2025
27.6000
29.4000
25.2000
27.2000
27.2000
8,975
Dec 15, 2025
32.2000
32.6000
28.0400
28.4000
28.4000
12,075
Dec 12, 2025
32.8000
34.0000
31.6000
33.6000
33.6000
14,080
Dec 11, 2025
33.0000
34.8000
31.4000
33.6000
33.6000
7,765
Dec 10, 2025
33.8000
34.6000
31.8000
32.8000
32.8000
5,980
Dec 9, 2025
34.2000
36.5000
34.0000
34.8000
34.8000
13,230
Dec 8, 2025
45.8000
45.8000
30.8000
34.6000
34.6000
64,025
Dec 5, 2025
54.2000
54.2000
46.8000
48.2000
48.2000
44,800
Dec 4, 2025
36.2000
53.5200
33.0000
50.4000
50.4000
72,070
Dec 3, 2025
47.4000
48.0000
38.0000
38.8000
38.8000
28,235
Dec 2, 2025
58.6000
58.6000
47.6000
48.9000
48.9000
19,795
Dec 1, 2025
59.2000
59.4000
58.6000
59.0000
59.0000
7,565
Nov 28, 2025
60.0000
60.0000
58.6000
59.8000
59.8000
17,220
Nov 26, 2025
60.6000
61.4000
59.2000
60.0000
60.0000
10,985
Nov 25, 2025
59.8000
60.0000
59.0000
59.8000
59.8000
5,890
Nov 24, 2025
60.2000
61.2000
59.0000
59.8000
59.8000
23,230
Nov 21, 2025
61.8000
62.0000
61.0000
61.2000
61.2000
31,260
Nov 20, 2025
63.0000
63.8000
62.8000
63.0000
63.0000
14,520
Nov 19, 2025
64.0000
64.0000
62.0000
63.8000
63.8000
5,860
Nov 18, 2025
62.2000
62.4000
62.0000
62.4000
62.4000
10,090
Nov 17, 2025
62.0000
62.4000
61.2000
62.4000
62.4000
8,305
Nov 14, 2025
63.4000
63.4000
62.4000
63.0000
63.0000
15,535
Nov 13, 2025
63.6000
64.2000
61.6000
63.0000
63.0000
16,060
Nov 12, 2025
65.6000
65.6000
62.6000
63.8000
63.8000
34,770
Nov 11, 2025
63.8000
64.2000
60.2000
63.8000
63.8000
11,775
Nov 10, 2025
63.8000
64.4000
63.2000
64.0000
64.0000
8,920
Nov 7, 2025
64.2000
65.6000
60.4000
64.4000
64.4000
27,735
Nov 6, 2025
64.6000
66.6000
62.0000
64.8000
64.8000
16,360
Nov 5, 2025
65.2000
65.4000
64.4000
64.6000
64.6000
28,095
Nov 4, 2025
66.0000
66.0000
64.2000
65.4000
65.4000
5,270
Nov 3, 2025
65.6000
66.2000
64.8000
65.0000
65.0000
9,350
Oct 31, 2025
67.6000
69.6000
65.2000
68.0000
68.0000
29,465
