Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.93	50.00	47.97	48.51	48.51	-1.56%	909,833
Apr 27, 2026	47.31	49.31	47.30	49.28	49.28	4.19%	1,152,361
Apr 24, 2026	47.04	47.97	46.61	47.30	47.30	0.55%	812,450
Apr 23, 2026	47.34	48.01	45.81	47.04	47.04	-0.78%	646,913
Apr 22, 2026	49.27	49.71	46.90	47.41	47.41	-2.69%	1,425,845
Apr 21, 2026	48.27	49.36	47.22	48.72	48.72	0.87%	1,513,139
Apr 20, 2026	48.72	48.99	47.53	48.30	48.30	-1.51%	1,051,833
Apr 17, 2026	49.75	51.31	48.87	49.04	49.04	1.47%	956,739
Apr 16, 2026	49.27	49.82	47.57	48.33	48.33	-1.81%	1,649,747
Apr 15, 2026	50.29	50.76	48.89	49.22	49.22	-1.60%	1,430,939
Apr 14, 2026	49.09	50.43	47.55	50.02	50.02	3.69%	2,174,585
Apr 13, 2026	45.96	48.60	45.14	48.24	48.24	3.34%	1,416,564
Apr 10, 2026	46.27	46.77	45.27	46.68	46.68	1.52%	1,481,284
Apr 9, 2026	44.15	46.51	44.15	45.98	45.98	2.63%	1,225,500
Apr 8, 2026	42.39	45.06	42.22	44.80	44.80	8.76%	2,044,158
Apr 7, 2026	41.06	41.83	40.83	41.19	41.19	-0.77%	975,092
Apr 6, 2026	40.97	41.63	40.79	41.51	41.51	0.07%	872,088
Apr 2, 2026	40.29	41.81	39.38	41.48	41.48	-1.17%	1,276,028
Apr 1, 2026	42.61	43.36	41.72	41.97	41.97	-1.20%	1,185,744
Mar 31, 2026	41.48	42.74	40.67	42.48	42.48	5.33%	1,599,740
Mar 30, 2026	39.30	40.73	39.02	40.33	40.33	3.12%	1,239,163
Mar 27, 2026	40.77	40.87	39.07	39.11	39.11	-5.19%	1,934,861
Mar 26, 2026	40.33	41.52	40.23	41.25	41.25	0.86%	1,057,545
Mar 25, 2026	40.30	41.15	39.86	40.90	40.90	3.68%	936,786
Mar 24, 2026	39.82	40.53	39.24	39.45	39.45	-1.77%	1,307,484
Mar 23, 2026	40.91	41.14	39.90	40.16	40.16	2.32%	1,046,874
Mar 20, 2026	39.47	40.06	38.85	39.25	39.25	-1.48%	2,161,878
Mar 19, 2026	39.37	40.07	38.67	39.84	39.84	-0.13%	1,380,730
Mar 18, 2026	40.37	41.42	39.69	39.89	39.89	-1.55%	1,324,350
Mar 17, 2026	40.40	42.27	40.40	40.52	40.52	1.15%	1,618,579
Mar 16, 2026	41.05	41.64	40.01	40.06	40.06	-1.16%	1,200,244
Mar 13, 2026	40.98	41.60	39.52	40.53	40.53	-0.37%	1,565,163
Mar 12, 2026	41.88	43.41	40.46	40.68	40.68	-7.88%	2,324,956
Mar 11, 2026	42.78	44.27	42.17	44.16	44.16	2.60%	2,425,287
Mar 10, 2026	44.17	44.97	42.70	43.04	43.04	-0.32%	3,098,816
Mar 9, 2026	43.68	43.96	40.57	43.18	43.18	-3.27%	4,421,028
Mar 6, 2026	45.06	45.40	43.55	44.64	44.64	-3.59%	1,403,245
Mar 5, 2026	48.05	48.71	45.80	46.30	46.30	-4.32%	1,218,244
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%	1,499,377
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%	1,266,319
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%	1,409,294
Feb 11, 2026	57.08	57.65	54.75	54.79	54.79	-3.83%	709,242
Feb 10, 2026	57.00	58.75	56.11	56.97	56.97	-0.05%	1,072,856
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