Lazard, Inc. (LAZ)
NYSE: LAZ · Real-Time Price · USD
43.18
-1.46 (-3.27%)
At close: Mar 9, 2026, 4:00 PM EDT
42.79
-0.39 (-0.90%)
After-hours: Mar 9, 2026, 4:26 PM EDT
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.68 | 43.96 | 40.57 | 43.18 | 43.18 | -3.27% | 4,420,722 |
| Mar 6, 2026 | 45.06 | 45.40 | 43.55 | 44.64 | 44.64 | -3.59% | 1,403,045 |
| Mar 5, 2026 | 48.05 | 48.71 | 45.80 | 46.30 | 46.30 | -4.32% | 1,218,235 |
| Mar 4, 2026 | 49.38 | 49.63 | 47.34 | 48.39 | 48.39 | -1.57% | 1,803,264 |
| Mar 3, 2026 | 49.43 | 49.73 | 46.94 | 49.16 | 49.16 | -3.23% | 1,499,277 |
| Mar 2, 2026 | 49.12 | 51.38 | 48.85 | 50.80 | 50.80 | 0.40% | 888,172 |
| Feb 27, 2026 | 51.79 | 52.33 | 49.84 | 50.60 | 50.60 | -4.37% | 1,276,376 |
| Feb 26, 2026 | 52.20 | 53.75 | 51.92 | 52.91 | 52.91 | 2.40% | 1,203,556 |
| Feb 25, 2026 | 50.74 | 51.84 | 50.26 | 51.67 | 51.67 | 2.64% | 1,266,299 |
| Feb 24, 2026 | 48.92 | 51.16 | 48.55 | 50.34 | 50.34 | 2.07% | 1,497,485 |
| Feb 23, 2026 | 51.11 | 51.11 | 48.54 | 49.32 | 49.32 | -3.92% | 1,200,662 |
| Feb 20, 2026 | 50.91 | 52.18 | 49.86 | 51.33 | 51.33 | 0.47% | 1,725,434 |
| Feb 19, 2026 | 51.65 | 51.95 | 50.02 | 51.09 | 51.09 | -1.67% | 967,415 |
| Feb 18, 2026 | 54.25 | 55.00 | 51.76 | 51.96 | 51.96 | 0.54% | 1,497,791 |
| Feb 17, 2026 | 52.56 | 53.42 | 51.42 | 51.68 | 51.68 | -1.20% | 1,158,741 |
| Feb 13, 2026 | 51.88 | 52.69 | 51.07 | 52.31 | 52.31 | 0.62% | 526,052 |
| Feb 12, 2026 | 55.52 | 56.03 | 50.63 | 51.99 | 51.99 | -5.11% | 1,408,401 |
| Feb 11, 2026 | 57.08 | 57.65 | 54.75 | 54.79 | 54.79 | -3.83% | 709,239 |
| Feb 10, 2026 | 57.00 | 58.75 | 56.11 | 56.97 | 56.97 | -0.05% | 1,072,833 |
| Feb 9, 2026 | 56.11 | 57.78 | 55.92 | 57.00 | 57.00 | 0.35% | 776,533 |
| Feb 6, 2026 | 55.45 | 56.99 | 54.93 | 56.80 | 56.30 | 4.30% | 970,236 |
| Feb 5, 2026 | 55.04 | 55.76 | 54.18 | 54.46 | 53.98 | -1.43% | 1,101,064 |
| Feb 4, 2026 | 52.44 | 55.28 | 52.44 | 55.25 | 54.76 | 5.54% | 1,511,423 |
| Feb 3, 2026 | 53.29 | 54.04 | 50.93 | 52.35 | 51.89 | -2.70% | 900,380 |
| Feb 2, 2026 | 53.25 | 54.49 | 53.00 | 53.80 | 53.33 | 0.15% | 872,048 |
| Jan 30, 2026 | 54.11 | 55.14 | 52.94 | 53.72 | 53.25 | -0.13% | 1,101,726 |
| Jan 29, 2026 | 53.09 | 55.79 | 51.99 | 53.79 | 53.32 | 2.24% | 2,415,452 |
| Jan 28, 2026 | 53.08 | 53.56 | 52.02 | 52.61 | 52.15 | -0.30% | 1,545,417 |
| Jan 27, 2026 | 52.05 | 52.82 | 51.28 | 52.77 | 52.31 | 0.78% | 1,486,029 |
| Jan 26, 2026 | 52.36 | 53.34 | 51.66 | 52.36 | 51.90 | 1.93% | 859,350 |
| Jan 23, 2026 | 52.75 | 52.85 | 50.96 | 51.37 | 50.92 | -3.31% | 516,255 |
| Jan 22, 2026 | 54.48 | 54.82 | 53.03 | 53.13 | 52.66 | -1.34% | 621,185 |
| Jan 21, 2026 | 52.58 | 54.23 | 52.58 | 53.85 | 53.38 | 3.62% | 1,071,001 |
| Jan 20, 2026 | 52.05 | 53.34 | 51.60 | 51.97 | 51.51 | -2.60% | 945,338 |
| Jan 16, 2026 | 53.56 | 54.46 | 53.18 | 53.36 | 52.89 | -0.73% | 914,426 |
| Jan 15, 2026 | 52.50 | 53.75 | 52.16 | 53.75 | 53.28 | 3.60% | 840,624 |
| Jan 14, 2026 | 51.32 | 52.08 | 50.15 | 51.88 | 51.42 | 1.09% | 557,561 |
| Jan 13, 2026 | 53.02 | 53.02 | 51.15 | 51.32 | 50.87 | -2.25% | 721,475 |
| Jan 12, 2026 | 50.57 | 53.16 | 50.02 | 52.50 | 52.04 | 1.88% | 1,502,026 |
| Jan 9, 2026 | 50.68 | 52.02 | 50.19 | 51.53 | 51.08 | 1.62% | 1,101,535 |
| Jan 8, 2026 | 50.63 | 51.03 | 50.08 | 50.71 | 50.26 | -1.27% | 641,396 |
| Jan 7, 2026 | 50.14 | 51.76 | 50.14 | 51.36 | 50.91 | 0.92% | 1,300,578 |
| Jan 6, 2026 | 49.72 | 50.92 | 48.88 | 50.89 | 50.44 | 0.22% | 1,715,420 |
| Jan 5, 2026 | 50.00 | 51.97 | 49.33 | 50.78 | 50.33 | 2.09% | 1,125,342 |
| Jan 2, 2026 | 49.29 | 49.76 | 48.40 | 49.74 | 49.30 | 2.43% | 698,799 |
| Dec 31, 2025 | 49.30 | 49.58 | 48.53 | 48.56 | 48.13 | -1.76% | 651,970 |
| Dec 30, 2025 | 49.48 | 49.74 | 49.19 | 49.43 | 48.99 | -0.22% | 542,676 |
| Dec 29, 2025 | 50.09 | 50.29 | 49.25 | 49.54 | 49.10 | -1.00% | 416,926 |
| Dec 26, 2025 | 49.46 | 50.27 | 49.43 | 50.04 | 49.60 | 1.05% | 458,867 |
| Dec 24, 2025 | 49.45 | 50.02 | 48.83 | 49.52 | 49.08 | 0.51% | 303,766 |
| Dec 23, 2025 | 50.24 | 50.31 | 49.05 | 49.27 | 48.84 | -1.70% | 798,670 |
| Dec 22, 2025 | 49.77 | 50.41 | 49.37 | 50.12 | 49.68 | 0.89% | 742,064 |
| Dec 19, 2025 | 50.68 | 51.11 | 49.31 | 49.68 | 49.24 | -1.68% | 1,182,299 |
| Dec 18, 2025 | 51.07 | 52.03 | 50.10 | 50.53 | 50.09 | 0.28% | 847,980 |
| Dec 17, 2025 | 50.76 | 51.41 | 49.70 | 50.39 | 49.95 | -0.61% | 1,009,421 |
| Dec 16, 2025 | 51.34 | 51.52 | 50.29 | 50.70 | 50.25 | 0.06% | 1,031,454 |
| Dec 15, 2025 | 51.30 | 51.50 | 50.29 | 50.67 | 50.22 | -0.12% | 809,437 |
| Dec 12, 2025 | 50.89 | 50.99 | 49.73 | 50.73 | 50.28 | - | 915,134 |
| Dec 11, 2025 | 49.89 | 51.02 | 49.87 | 50.73 | 50.28 | 0.54% | 955,019 |
| Dec 10, 2025 | 49.96 | 51.43 | 48.53 | 50.46 | 50.02 | -1.69% | 1,972,753 |
| Dec 9, 2025 | 50.65 | 52.36 | 50.65 | 51.33 | 50.88 | 1.32% | 1,043,413 |
| Dec 8, 2025 | 53.90 | 54.31 | 50.62 | 50.66 | 50.21 | -7.47% | 1,857,305 |
| Dec 5, 2025 | 53.18 | 54.96 | 52.61 | 54.75 | 54.27 | 2.39% | 1,101,383 |
| Dec 4, 2025 | 53.29 | 54.63 | 52.82 | 53.47 | 53.00 | -0.02% | 1,630,707 |
| Dec 3, 2025 | 51.35 | 53.58 | 50.57 | 53.48 | 53.01 | 4.68% | 879,690 |
| Dec 2, 2025 | 51.37 | 51.68 | 50.38 | 51.09 | 50.64 | 0.45% | 720,906 |
| Dec 1, 2025 | 50.06 | 51.26 | 49.28 | 50.86 | 50.41 | 0.71% | 615,717 |
| Nov 28, 2025 | 50.84 | 50.86 | 50.24 | 50.50 | 50.06 | 0.16% | 288,267 |
| Nov 26, 2025 | 50.50 | 51.49 | 50.39 | 50.42 | 49.98 | 0.16% | 808,806 |
| Nov 25, 2025 | 49.34 | 50.39 | 48.82 | 50.34 | 49.90 | 3.13% | 781,437 |
| Nov 24, 2025 | 47.80 | 49.08 | 47.79 | 48.81 | 48.38 | 1.79% | 639,276 |
| Nov 21, 2025 | 46.63 | 48.26 | 46.57 | 47.95 | 47.53 | 3.70% | 753,750 |
| Nov 20, 2025 | 47.62 | 48.43 | 46.05 | 46.24 | 45.83 | -1.39% | 1,100,710 |
| Nov 19, 2025 | 46.73 | 47.89 | 46.24 | 46.89 | 46.48 | 0.60% | 1,621,445 |
| Nov 18, 2025 | 47.23 | 48.05 | 46.58 | 46.61 | 46.20 | -2.16% | 1,058,775 |
| Nov 17, 2025 | 49.87 | 49.87 | 47.57 | 47.64 | 47.22 | -3.70% | 802,388 |
| Nov 14, 2025 | 49.60 | 50.45 | 49.18 | 49.47 | 49.03 | -1.22% | 561,628 |
| Nov 13, 2025 | 51.42 | 52.01 | 49.95 | 50.08 | 49.64 | -3.53% | 516,575 |
| Nov 12, 2025 | 51.22 | 52.04 | 50.72 | 51.91 | 51.45 | 1.05% | 962,326 |
| Nov 11, 2025 | 51.21 | 52.19 | 50.91 | 51.37 | 50.92 | 0.77% | 502,038 |
| Nov 10, 2025 | 51.00 | 51.23 | 50.35 | 50.98 | 50.53 | 0.91% | 807,442 |
| Nov 7, 2025 | 49.04 | 50.62 | 48.34 | 50.52 | 50.08 | 1.96% | 700,959 |
| Nov 6, 2025 | 49.60 | 50.48 | 49.09 | 49.55 | 49.11 | -0.16% | 649,491 |
| Nov 5, 2025 | 48.17 | 49.84 | 47.87 | 49.63 | 49.19 | 2.41% | 609,782 |
| Nov 4, 2025 | 47.84 | 48.94 | 47.51 | 48.46 | 48.03 | 0.27% | 706,411 |
| Nov 3, 2025 | 48.00 | 48.52 | 47.42 | 48.33 | 47.90 | -0.96% | 729,823 |
| Oct 31, 2025 | 48.84 | 50.34 | 48.26 | 48.80 | 47.87 | 0.06% | 1,445,384 |
| Oct 30, 2025 | 47.68 | 49.37 | 47.26 | 48.77 | 47.85 | 1.90% | 698,137 |
| Oct 29, 2025 | 48.41 | 49.15 | 47.30 | 47.86 | 46.95 | -2.35% | 1,194,901 |
| Oct 28, 2025 | 50.61 | 50.61 | 48.39 | 49.01 | 48.08 | -2.53% | 776,875 |
| Oct 27, 2025 | 49.67 | 50.81 | 49.66 | 50.28 | 49.33 | 2.17% | 774,379 |
| Oct 24, 2025 | 50.34 | 50.50 | 48.95 | 49.21 | 48.28 | 0.18% | 1,152,844 |
| Oct 23, 2025 | 52.00 | 52.00 | 47.37 | 49.12 | 48.19 | -1.35% | 1,869,001 |
| Oct 22, 2025 | 50.70 | 50.91 | 49.38 | 49.79 | 48.85 | -2.22% | 1,481,538 |
| Oct 21, 2025 | 49.71 | 50.93 | 49.47 | 50.92 | 49.95 | 1.84% | 840,997 |
| Oct 20, 2025 | 49.24 | 50.17 | 48.86 | 50.00 | 49.05 | 2.82% | 433,382 |
| Oct 17, 2025 | 48.81 | 49.54 | 48.39 | 48.63 | 47.71 | -0.02% | 563,199 |
| Oct 16, 2025 | 49.88 | 49.88 | 47.81 | 48.64 | 47.72 | -2.35% | 804,170 |
| Oct 15, 2025 | 50.52 | 50.59 | 49.46 | 49.81 | 48.87 | 0.26% | 784,812 |
| Oct 14, 2025 | 48.25 | 50.06 | 47.45 | 49.68 | 48.74 | 0.98% | 722,568 |