Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

26.50 -2.18 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 29.75 30.62 25.02 26.50 380,779 -2.18(-7.60%)
May 29, 2025 24.67 32.10 23.49 28.68 675,863 +9.17(+47.00%)
May 28, 2025 17.73 19.80 17.26 19.51 330,529 +1.37(+7.55%)
May 27, 2025 17.04 18.50 16.00 18.14 151,881 +0.89(+5.16%)
May 23, 2025 14.18 17.57 14.00 17.25 469,942 +2.41(+16.24%)
May 22, 2025 12.95 14.84 12.82 14.84 184,459 +1.86(+14.33%)
May 21, 2025 13.20 13.70 12.81 12.98 100,196 -0.09(-0.69%)
May 20, 2025 13.30 13.50 13.03 13.07 57,410 -0.22(-1.66%)
May 19, 2025 13.62 14.12 13.20 13.29 183,581 -0.29(-2.14%)
May 16, 2025 13.30 13.89 12.27 13.58 324,852 +0.34(+2.57%)
May 15, 2025 12.49 14.12 11.80 13.24 458,659 +1.05(+8.61%)
May 14, 2025 11.82 12.60 10.50 12.19 600,231 +0.38(+3.22%)
May 13, 2025 11.76 12.35 11.69 11.81 748,677 +0.13(+1.11%)
May 12, 2025 11.10 12.32 9.850 11.68 915,906 +0.58(+5.23%)
May 09, 2025 11.26 11.40 10.80 11.10 217,405 -0.15(-1.33%)
May 08, 2025 10.90 11.65 10.20 11.25 872,932 +0.35(+3.21%)
May 07, 2025 10.13 11.00 10.00 10.90 731,208 +0.77(+7.60%)
May 06, 2025 9.800 10.24 9.600 10.13 558,092 +0.14(+1.40%)
May 05, 2025 9.750 10.00 9.200 9.990 616,373 +0.67(+7.19%)
May 02, 2025 9.850 9.990 9.220 9.320 591,960 -0.46(-4.70%)
May 01, 2025 9.840 10.47 9.500 9.780 832,611 +0.32(+3.38%)
Apr 30, 2025 9.200 9.850 8.750 9.460 1,721,455 +0.36(+3.96%)
Apr 29, 2025 9.090 9.320 8.950 9.100 522,260 +1.09(+13.61%)
Apr 28, 2025 9.300 9.350 8.000 8.010 1,001,735 -1.34(-14.33%)
Apr 25, 2025 9.390 9.500 9.210 9.350 118,809 -0.12(-1.27%)
Apr 24, 2025 9.020 9.600 9.020 9.470 1,147,765 +0.27(+2.93%)
Apr 23, 2025 9.010 9.200 8.950 9.200 243,258 +0.02(+0.22%)
Apr 22, 2025 8.890 9.220 8.850 9.180 221,914 +0.33(+3.73%)
Apr 21, 2025 9.010 9.300 8.850 8.850 257,272 -0.27(-2.96%)
Apr 17, 2025 8.800 9.500 8.670 9.120 665,460 +0.11(+1.22%)
Apr 16, 2025 8.670 9.400 8.500 9.010 1,412,833 +0.23(+2.62%)
Apr 15, 2025 8.900 8.980 8.590 8.780 278,951 +0.07(+0.80%)
Apr 14, 2025 8.880 9.030 8.500 8.710 420,718 -0.30(-3.33%)
Apr 11, 2025 8.600 9.150 6.300 9.010 938,143 +0.46(+5.38%)
Apr 10, 2025 8.700 9.170 8.420 8.550 1,059,475 -0.41(-4.58%)
Apr 09, 2025 8.590 9.188 8.250 8.960 1,726,717 +0.76(+9.27%)
Apr 08, 2025 8.510 8.650 8.110 8.200 160,316 -0.15(-1.80%)
Apr 07, 2025 8.350 8.710 8.010 8.350 547,265 +0.35(+4.37%)
Apr 04, 2025 8.440 8.682 7.700 8.000 643,068 -0.34(-4.08%)
Apr 03, 2025 7.350 9.000 6.818 8.340 753,589 +1.18(+16.48%)
Apr 02, 2025 7.110 7.650 7.000 7.160 215,976 +0.05(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.