Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 09 2024 | 5.88 | 0.04 | 0.68% | 5.86 | 5.95 | 5.79 | 2,530,282 |
| Aug 08 2024 | 5.84 | -0.09 | -1.52% | 5.79 | 5.93 | 5.58 | 3,258,257 |
| Aug 07 2024 | 5.93 | 0.06 | 1.02% | 5.97 | 6.11 | 5.85 | 2,918,064 |
| Aug 06 2024 | 5.87 | -0.03 | -0.51% | 5.93 | 5.965 | 5.80 | 2,130,798 |
| Aug 05 2024 | 5.90 | -0.25 | -4.07% | 5.88 | 6.015 | 5.74 | 2,543,769 |
| Aug 02 2024 | 6.15 | -0.20 | -3.15% | 6.19 | 6.31 | 6.05 | 2,925,877 |
| Aug 01 2024 | 6.35 | -0.33 | -4.94% | 6.73 | 6.73 | 6.34 | 2,269,246 |
| Jul 31 2024 | 6.68 | -0.01 | -0.15% | 7.16 | 7.17 | 6.66 | 2,643,109 |
| Jul 30 2024 | 6.69 | 0.02 | 0.30% | 6.73 | 6.76 | 6.52 | 1,466,627 |
| Jul 29 2024 | 6.67 | -0.11 | -1.62% | 6.73 | 6.8299 | 6.65 | 1,246,026 |
| Jul 26 2024 | 6.78 | 0.07 | 1.04% | 6.81 | 6.84 | 6.675 | 1,025,920 |
| Jul 25 2024 | 6.71 | 0.17 | 2.60% | 6.57 | 6.85 | 6.57 | 1,139,670 |
| Jul 24 2024 | 6.54 | -0.36 | -5.22% | 6.82 | 6.90 | 6.53 | 1,555,427 |
| Jul 23 2024 | 6.90 | 0.20 | 2.99% | 6.68 | 6.93 | 6.67 | 1,978,324 |
| Jul 22 2024 | 6.70 | 0.28 | 4.36% | 6.47 | 6.80 | 6.315 | 1,945,527 |
| Jul 19 2024 | 6.42 | 0.03 | 0.47% | 6.40 | 6.53 | 6.31 | 1,143,401 |
| Jul 18 2024 | 6.39 | -0.08 | -1.24% | 6.44 | 6.735 | 6.35 | 2,098,882 |
| Jul 17 2024 | 6.47 | -0.04 | -0.61% | 6.49 | 6.60 | 6.30 | 1,661,517 |
| Jul 16 2024 | 6.51 | 0.06 | 0.93% | 6.49 | 6.56 | 6.265 | 2,516,057 |
| Jul 15 2024 | 6.45 | 0.30 | 4.88% | 6.15 | 6.595 | 6.145 | 2,830,253 |
| Jul 12 2024 | 6.15 | 0.20 | 3.36% | 6.06 | 6.26 | 5.93 | 4,769,887 |
| Jul 11 2024 | 5.95 | 0.09 | 1.54% | 5.99 | 6.0691 | 5.77 | 5,178,612 |
| Jul 10 2024 | 5.86 | -1.99 | -25.35% | 5.33 | 6.16 | 5.33 | 17,226,501 |
| Jul 09 2024 | 7.85 | -0.12 | -1.51% | 7.95 | 8.01 | 7.775 | 1,833,156 |
| Jul 08 2024 | 7.97 | -0.23 | -2.80% | 8.27 | 8.28 | 7.96 | 1,116,622 |
| Jul 05 2024 | 8.20 | 0.04 | 0.49% | 8.16 | 8.26 | 8.07 | 831,896 |
| Jul 03 2024 | 8.16 | -0.06 | -0.73% | 8.23 | 8.28 | 8.12 | 595,623 |
| Jul 02 2024 | 8.22 | -0.04 | -0.48% | 8.27 | 8.37 | 8.165 | 851,057 |
| Jul 01 2024 | 8.26 | -0.15 | -1.78% | 8.34 | 8.345 | 8.13 | 1,451,774 |
| Jun 28 2024 | 8.41 | 0.00 | 0.00% | 8.41 | 8.41 | 8.41 | 0 |
| Jun 27 2024 | 8.41 | -0.04 | -0.47% | 8.45 | 8.60 | 8.40 | 1,959,078 |
| Jun 26 2024 | 8.45 | 0.19 | 2.30% | 8.24 | 8.47 | 8.23 | 1,200,290 |
| Jun 25 2024 | 8.26 | 0.05 | 0.61% | 8.21 | 8.305 | 8.175 | 992,850 |
| Jun 24 2024 | 8.21 | -0.05 | -0.61% | 8.25 | 8.32 | 8.07 | 1,178,120 |
| Jun 21 2024 | 8.26 | 0.02 | 0.24% | 8.26 | 8.355 | 8.14 | 2,005,656 |
| Jun 20 2024 | 8.24 | 0.13 | 1.60% | 8.10 | 8.31 | 8.07 | 1,622,149 |
| Jun 18 2024 | 8.11 | 0.08 | 1.00% | 8.00 | 8.27 | 7.9549 | 2,052,148 |
| Jun 17 2024 | 8.03 | -0.09 | -1.11% | 8.11 | 8.1799 | 8.02 | 2,040,946 |
| Jun 14 2024 | 8.12 | -0.08 | -0.98% | 8.14 | 8.15 | 8.00 | 1,457,786 |
| Jun 13 2024 | 8.20 | -0.26 | -3.07% | 8.49 | 8.53 | 8.115 | 1,908,918 |
| Jun 12 2024 | 8.46 | 0.02 | 0.24% | 8.57 | 8.7375 | 8.405 | 2,620,074 |
| Jun 11 2024 | 8.44 | -0.03 | -0.35% | 8.45 | 8.615 | 8.41 | 1,704,221 |
| Jun 10 2024 | 8.47 | 0.06 | 0.71% | 8.30 | 8.505 | 8.30 | 1,318,846 |
| Jun 07 2024 | 8.41 | -0.06 | -0.71% | 8.39 | 8.51 | 8.27 | 1,546,423 |
| Jun 06 2024 | 8.47 | -0.03 | -0.35% | 8.54 | 8.63 | 8.38 | 1,259,411 |
| Jun 05 2024 | 8.50 | 0.20 | 2.41% | 8.36 | 8.60 | 8.26 | 1,171,161 |
| Jun 04 2024 | 8.30 | -0.33 | -3.82% | 8.58 | 8.60 | 8.205 | 2,073,082 |
| Jun 03 2024 | 8.63 | -0.15 | -1.71% | 8.80 | 8.91 | 8.585 | 1,960,226 |
| May 31 2024 | 8.78 | 0.08 | 0.92% | 8.74 | 8.87 | 8.605 | 1,945,757 |
| May 30 2024 | 8.70 | 0.04 | 0.46% | 8.67 | 8.929 | 8.63 | 2,382,267 |
| May 29 2024 | 8.66 | 0.12 | 1.41% | 8.36 | 8.735 | 8.25 | 2,268,723 |
| May 28 2024 | 8.54 | -0.05 | -0.58% | 8.67 | 8.78 | 8.48 | 2,074,285 |
| May 24 2024 | 8.59 | 0.10 | 1.18% | 8.53 | 8.76 | 8.43 | 1,708,287 |
| May 23 2024 | 8.49 | -0.25 | -2.86% | 8.77 | 8.82 | 8.45 | 2,639,243 |
| May 22 2024 | 8.74 | 0.25 | 2.94% | 8.69 | 9.0401 | 8.55 | 4,968,521 |
| May 21 2024 | 8.49 | -0.26 | -2.97% | 8.72 | 8.77 | 8.37 | 3,549,284 |
| May 20 2024 | 8.75 | -0.30 | -3.31% | 8.98 | 9.10 | 8.63 | 4,728,226 |
| May 17 2024 | 9.05 | -0.14 | -1.52% | 9.17 | 9.29 | 8.83 | 4,934,387 |
| May 16 2024 | 9.19 | -0.30 | -3.16% | 9.44 | 9.49 | 9.065 | 2,698,204 |
| May 15 2024 | 9.49 | -0.11 | -1.15% | 9.72 | 9.82 | 9.46 | 2,518,161 |
| May 14 2024 | 9.60 | -0.15 | -1.54% | 9.85 | 10.015 | 9.58 | 1,751,690 |
| May 13 2024 | 9.75 | -0.23 | -2.30% | 10.03 | 10.10 | 9.39 | 3,257,347 |
