LZ Stock Prices

Data as of Oct 28, 2026

Last

6.61

Change

+0.03

Open

6.49

Previous

6.58

High

6.70

Low

6.44

Bid

-

Ask

-

Volume

2,346,207

Trades

-

Dividend

0.36

Yield

1.10%

Ex-Div

Aug 8, 2011

Impl Vol

0.965

Hist Vol

0.639

Opt Volume

102

Open Int

26,772

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.49	6.70	6.44	6.61	+0.03	2,346,207	102	0.965	0.639
Oct 27, 2026	7.01	7.01	6.54	6.58	-0.48	2,814,008	161	0.874	0.639
Oct 26, 2026	7.00	7.07	6.87	7.06	+0.07	2,153,698	73	0.764	0.635
Oct 23, 2026	7.03	7.12	6.87	6.99	-0.13	2,974,723	332	1.010	0.635
Oct 22, 2026	6.65	7.13	6.65	7.12	+0.52	2,996,515	1,079	0.675	0.635
Oct 21, 2026	6.48	6.69	6.34	6.60	+0.07	1,746,549	49	0.748	0.630
Oct 20, 2026	6.30	6.68	6.30	6.53	+0.23	3,487,556	4,163	0.742	0.631
Oct 19, 2026	6.05	6.30	6.05	6.30	+0.24	2,191,222	130	0.715	0.630
Oct 16, 2026	6.25	6.29	6.01	6.06	-0.14	2,767,105	49	0.719	0.629
Oct 15, 2026	6.03	6.32	6.03	6.20	+0.21	4,272,159	3,207	0.698	0.630
Oct 14, 2026	5.97	6.09	5.95	5.99	-0.06	1,449,369	265	0.810	0.630
Oct 13, 2026	6.08	6.17	6.03	6.05	+0.00	1,739,588	102	0.741	0.630
Oct 12, 2026	6.02	6.09	5.97	6.05	+0.07	2,273,557	11	0.737	0.631
Oct 9, 2026	5.93	6.00	5.91	5.98	+0.06	1,901,750	22	0.714	0.632
Oct 8, 2026	5.82	5.94	5.78	5.93	+0.13	3,541,818	6	0.540	0.632
Oct 7, 2026	5.76	5.88	5.74	5.80	+0.03	2,829,099	1,017	0.656	0.631
Oct 6, 2026	5.88	5.91	5.75	5.77	-0.10	2,239,764	77	0.655	0.631
Oct 5, 2026	5.58	5.89	5.56	5.87	+0.27	4,033,418	195	0.558	0.631
Oct 2, 2026	5.74	5.78	5.56	5.60	+0.00	2,506,533	2	0.682	0.629
Oct 1, 2026	5.72	5.86	5.59	5.73	+0.12	2,836,805	22	1.056	0.629
Sep 30, 2026	5.55	5.71	5.53	5.61	+0.06	2,393,744	141	0.683	0.629
Sep 29, 2026	5.46	5.55	5.36	5.55	+0.10	2,537,923	19	0.498	0.631
Sep 28, 2026	5.55	5.58	5.39	5.45	-0.17	2,651,386	183	0.608	0.630
Sep 25, 2026	5.60	5.78	5.60	5.62	-0.03	2,633,919	572	0.672	0.630
Sep 24, 2026	5.82	5.88	5.56	5.65	-0.14	3,270,867	64	0.617	0.630
Sep 23, 2026	5.95	5.95	5.75	5.79	-0.12	2,226,174	52	0.584	0.630
Sep 22, 2026	6.04	6.07	5.66	5.91	-0.04	4,819,119	601	0.695	0.630
Sep 21, 2026	5.85	6.00	5.82	5.95	+0.04	2,552,069	1,722	0.685	0.630
Sep 18, 2026	6.06	6.09	5.90	5.91	-0.16	3,461,799	2,107	0.388	0.631
Sep 17, 2026	6.10	6.19	5.98	6.07	+0.01	2,452,862	5	0.731	0.631
Sep 16, 2026	6.21	6.25	6.05	6.06	-0.17	1,988,175	3,643	0.406	0.632
Sep 15, 2026	6.19	6.35	6.10	6.23	-0.05	1,989,298	20	0.599	0.632
Sep 14, 2026	6.23	6.54	6.20	6.28	+0.21	2,367,279	57	0.941	0.632
Sep 11, 2026	5.94	6.10	5.92	6.08	+0.17	1,319,919	12	0.561	0.631
Sep 10, 2026	5.81	6.04	5.79	5.91	+0.10	2,911,609	4	0.000	0.631
Sep 9, 2026	5.99	5.99	5.75	5.81	-0.21	1,685,388	7	0.598	0.631
Sep 8, 2026	6.13	6.14	5.86	6.02	+0.00	4,126,053	48	0.768	0.630
Sep 4, 2026	6.28	6.31	6.12	6.13	-0.27	2,622,131	35	0.784	0.630
Sep 3, 2026	6.62	6.79	6.39	6.40	-0.12	2,177,174	130	0.929	0.629
Sep 2, 2026	6.11	6.55	6.11	6.52	+0.38	2,902,666	2,532	0.512	0.629
Sep 1, 2026	6.13	6.24	5.99	6.14	-0.09	2,682,865	23	0.639	0.626
Aug 31, 2026	6.09	6.26	5.99	6.23	+0.08	1,894,230	16	0.647	0.627
Aug 28, 2026	6.05	6.27	6.05	6.15	+0.10	1,527,553	725	0.486	0.627
Aug 27, 2026	5.94	6.20	5.94	6.05	+0.15	1,585,048	1,150	0.514	0.627
Aug 26, 2026	5.86	5.93	5.78	5.90	+0.03	1,325,364	29	0.555	0.626
Aug 25, 2026	5.90	6.07	5.84	5.87	-0.13	1,733,513	743	0.555	0.626
Aug 24, 2026	5.84	6.03	5.72	6.00	+0.17	3,854,623	347	0.542	0.626
Aug 21, 2026	5.86	5.89	5.77	5.84	-0.03	2,094,560	1,790	0.639	0.626
Aug 20, 2026	5.82	5.99	5.80	5.86	+0.00	2,450,127	33	0.603	0.626
Aug 19, 2026	5.70	6.03	5.70	5.86	+0.17	2,745,693	310	0.667	0.626
Aug 18, 2026	5.51	5.75	5.51	5.69	+0.25	3,028,162	66	0.564	0.626
Aug 17, 2026	5.51	5.60	5.26	5.44	-0.18	3,716,262	29	0.619	0.624
Aug 14, 2026	5.80	5.85	5.62	5.62	-0.18	2,045,003	26	0.954	0.623
Aug 13, 2026	5.51	5.85	5.46	5.80	+0.37	3,587,550	1,905	0.578	0.623
Aug 12, 2026	5.30	5.45	5.25	5.43	-0.01	3,399,663	1,134	0.738	0.619
Aug 11, 2026	5.60	5.77	5.44	5.44	-0.24	2,552,897	128	0.788	0.621
Aug 10, 2026	5.76	5.85	5.47	5.68	-0.09	4,994,982	1,050	0.777	0.620
Aug 7, 2026	5.76	6.01	5.67	5.77	+0.10	6,437,011	2,482	0.655	0.679
Aug 6, 2026	6.13	6.13	5.49	5.67	-2.43	13,039,016	1,934	0.651	0.679
Aug 5, 2026	8.49	8.49	7.99	8.10	-0.30	2,208,630	15,754	0.814	0.575
Aug 4, 2026	8.15	8.42	8.05	8.40	+0.15	1,699,659	107	0.654	0.577
Aug 3, 2026	8.20	8.41	8.11	8.25	+0.38	2,135,330	48	0.847	0.577
Jul 31, 2026	7.73	7.89	7.61	7.87	+0.01	1,864,770	118	1.054	0.576
Jul 30, 2026	8.17	8.23	7.73	7.86	-0.56	1,590,134	1,023	0.761	0.576
Jul 29, 2026	8.13	8.48	8.13	8.42	+0.34	2,350,362	2,513	0.686	0.572
Jul 28, 2026	7.74	8.23	7.72	8.08	+0.52	2,311,811	802	0.850	0.570

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 8, 2011	Sep 9, 2011	0.36	1.44	1.10%
May 6, 2011	Jun 10, 2011	0.36	1.44	1.10%
Feb 8, 2011	Mar 10, 2011	0.36	1.44	1.30%
Nov 8, 2010	Dec 10, 2010	0.36	1.44	1.30%
Aug 6, 2010	Sep 10, 2010	0.36	1.44	1.60%
May 6, 2010	Jun 10, 2010	0.36	1.44	1.70%
Feb 8, 2010	Mar 10, 2010	0.31	1.24	1.38%
Nov 6, 2009	Dec 10, 2009	0.31	1.24	1.73%
Aug 6, 2009	Sep 10, 2009	0.31	1.24	2.10%
May 6, 2009	Jun 10, 2009	0.31	1.24	2.84%
Feb 6, 2009	Mar 10, 2009	0.31	1.24	0.00%
Nov 6, 2008	Dec 10, 2008	0.31	1.24	3.10%

Split History

Split Date	Factor	Announced
No splits on record.