Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.38	40.78	39.38	40.12	40.12	-1.23%	2,512,349
Jun 25, 2026	40.78	41.69	40.21	40.62	40.62	0.32%	2,331,885
Jun 24, 2026	41.97	42.25	39.87	40.49	40.49	-4.30%	2,601,453
Jun 23, 2026	42.51	43.68	42.04	42.31	42.31	-3.07%	2,818,508
Jun 22, 2026	44.11	44.78	42.97	43.65	43.65	-1.47%	3,259,989
Jun 18, 2026	43.89	44.68	43.14	44.30	44.30	2.55%	18,585,847
Jun 17, 2026	45.01	46.54	43.00	43.20	43.20	-3.79%	2,896,079
Jun 16, 2026	44.84	45.88	44.47	44.90	44.90	1.91%	2,417,120
Jun 15, 2026	45.39	46.37	43.84	44.06	44.06	0.78%	2,843,399
Jun 12, 2026	43.33	44.52	43.33	43.72	43.72	1.86%	3,111,985
Jun 11, 2026	41.86	43.66	41.21	42.92	42.92	3.77%	3,246,020
Jun 10, 2026	43.88	46.50	40.60	41.36	41.36	-12.56%	5,170,756
Jun 9, 2026	46.65	48.75	46.05	47.30	47.30	3.41%	2,088,523
Jun 8, 2026	49.54	50.58	45.70	45.74	45.74	-1.34%	4,341,938
Jun 5, 2026	48.63	48.75	46.01	46.36	46.36	-4.51%	1,748,172
Jun 4, 2026	47.93	48.82	47.56	48.55	48.55	3.12%	817,547
Jun 3, 2026	48.28	48.53	46.87	47.08	47.08	-3.50%	941,131
Jun 2, 2026	48.65	49.48	48.02	48.79	48.79	0.47%	1,043,772
Jun 1, 2026	45.68	48.70	45.68	48.56	48.56	2.60%	629,196
May 29, 2026	48.78	49.22	47.10	47.33	47.33	-3.27%	1,251,671
May 28, 2026	47.60	48.97	47.08	48.93	48.93	1.64%	778,044
May 27, 2026	48.63	49.32	47.81	48.14	48.14	-1.59%	549,756
May 26, 2026	48.51	48.97	47.80	48.92	48.92	1.79%	931,011
May 22, 2026	47.81	48.71	47.51	48.06	48.06	0.80%	678,454
May 21, 2026	46.41	47.91	45.35	47.68	47.68	1.02%	1,060,063
May 20, 2026	45.71	47.33	45.55	47.20	47.20	3.96%	851,524
May 19, 2026	45.60	46.13	45.00	45.40	45.40	-1.18%	1,097,971
May 18, 2026	45.33	47.28	45.33	45.94	45.94	1.57%	928,878
May 15, 2026	45.55	45.82	45.02	45.23	45.23	-1.59%	877,251
May 14, 2026	45.94	46.80	45.44	45.96	45.96	1.57%	1,096,881
May 13, 2026	45.75	46.07	44.60	45.25	45.25	-1.82%	1,091,453
May 12, 2026	45.87	46.69	45.35	46.09	46.09	0.24%	1,765,295
May 11, 2026	47.53	47.65	45.85	45.98	45.98	-3.36%	889,313
May 8, 2026	46.66	48.22	46.14	48.08	47.58	3.53%	1,821,052
May 7, 2026	47.00	47.33	45.91	46.44	45.96	-0.26%	1,706,405
May 6, 2026	46.00	47.46	45.25	46.56	46.08	3.24%	1,589,745
May 5, 2026	44.16	45.84	43.35	45.10	44.63	3.06%	2,684,452
May 4, 2026	44.78	45.00	43.56	43.76	43.30	-3.04%	1,314,422
May 1, 2026	45.42	46.78	44.03	45.13	44.66	-6.95%	2,938,142
Apr 30, 2026	47.35	49.10	46.80	48.50	48.00	2.15%	1,878,942
Apr 29, 2026	48.16	48.60	46.58	47.48	46.99	-2.12%	865,141
Apr 28, 2026	49.93	50.00	47.97	48.51	48.01	-1.56%	909,833
Apr 27, 2026	47.31	49.31	47.30	49.28	48.77	4.19%	1,152,361
Apr 24, 2026	47.04	47.97	46.61	47.30	46.81	0.55%	880,450
Apr 23, 2026	47.34	48.01	45.81	47.04	46.55	-0.78%	647,115
Apr 22, 2026	49.27	49.71	46.90	47.41	46.92	-2.69%	1,475,521
Apr 21, 2026	48.27	49.36	47.22	48.72	48.21	0.87%	1,635,982
Apr 20, 2026	48.72	48.99	47.53	48.30	47.80	-1.51%	1,051,835
Apr 17, 2026	49.75	51.31	48.87	49.04	48.53	1.47%	1,036,164
Apr 16, 2026	49.27	49.82	47.57	48.33	47.83	-1.81%	1,649,747
Apr 15, 2026	50.29	50.76	48.89	49.22	48.71	-1.60%	1,430,939
Apr 14, 2026	49.09	50.43	47.55	50.02	49.50	3.69%	2,280,488
Apr 13, 2026	45.96	48.60	45.14	48.24	47.74	3.34%	1,416,577
Apr 10, 2026	46.27	46.77	45.27	46.68	46.19	1.52%	1,481,594
Apr 9, 2026	44.15	46.51	44.15	45.98	45.50	2.63%	1,225,500
Apr 8, 2026	42.39	45.06	42.22	44.80	44.33	8.76%	2,146,718
Apr 7, 2026	41.06	41.83	40.83	41.19	40.76	-0.77%	984,511
Apr 6, 2026	40.97	41.63	40.79	41.51	41.08	0.07%	872,094
Apr 2, 2026	40.29	41.81	39.38	41.48	41.05	-1.17%	1,276,028
Apr 1, 2026	42.61	43.36	41.72	41.97	41.53	-1.20%	1,185,744
Mar 31, 2026	41.48	42.74	40.67	42.48	42.04	5.33%	1,599,740
Mar 30, 2026	39.30	40.73	39.02	40.33	39.91	3.12%	1,239,163
Mar 27, 2026	40.77	40.87	39.07	39.11	38.70	-5.19%	1,934,861
Mar 26, 2026	40.33	41.52	40.23	41.25	40.82	0.86%	1,057,545
Mar 25, 2026	40.30	41.15	39.86	40.90	40.47	3.68%	936,786
Mar 24, 2026	39.82	40.53	39.24	39.45	39.04	-1.77%	1,307,484
Mar 23, 2026	40.91	41.14	39.90	40.16	39.74	2.32%	1,046,874
Mar 20, 2026	39.47	40.06	38.85	39.25	38.84	-1.48%	2,161,878
Mar 19, 2026	39.37	40.07	38.67	39.84	39.43	-0.13%	1,380,730
Mar 18, 2026	40.37	41.42	39.69	39.89	39.48	-1.55%	1,324,350
Mar 17, 2026	40.40	42.27	40.40	40.52	40.10	1.15%	1,618,579
Mar 16, 2026	41.05	41.64	40.01	40.06	39.64	-1.16%	1,200,244
Mar 13, 2026	40.98	41.60	39.52	40.53	40.11	-0.37%	1,565,163
Mar 12, 2026	41.88	43.41	40.46	40.68	40.26	-7.88%	2,324,956
Mar 11, 2026	42.78	44.27	42.17	44.16	43.70	2.60%	2,425,287
Mar 10, 2026	44.17	44.97	42.70	43.04	42.59	-0.32%	3,098,816
Mar 9, 2026	43.68	43.96	40.57	43.18	42.73	-3.27%	4,421,028
Mar 6, 2026	45.06	45.40	43.55	44.64	44.18	-3.59%	1,403,245
Mar 5, 2026	48.05	48.71	45.80	46.30	45.82	-4.32%	1,218,244
Mar 4, 2026	49.38	49.63	47.34	48.39	47.89	-1.57%	1,803,264
Mar 3, 2026	49.43	49.73	46.94	49.16	48.65	-3.23%	1,499,377
Mar 2, 2026	49.12	51.38	48.85	50.80	50.27	0.40%	888,172
Feb 27, 2026	51.79	52.33	49.84	50.60	50.07	-4.37%	1,276,376
Feb 26, 2026	52.20	53.75	51.92	52.91	52.36	2.40%	1,203,556
Feb 25, 2026	50.74	51.84	50.26	51.67	51.13	2.64%	1,266,319
Feb 24, 2026	48.92	51.16	48.55	50.34	49.82	2.07%	1,497,485
Feb 23, 2026	51.11	51.11	48.54	49.32	48.81	-3.92%	1,200,662
Feb 20, 2026	50.91	52.18	49.86	51.33	50.80	0.47%	1,725,434
Feb 19, 2026	51.65	51.95	50.02	51.09	50.56	-1.67%	967,415
Feb 18, 2026	54.25	55.00	51.76	51.96	51.42	0.54%	1,497,791
Feb 17, 2026	52.56	53.42	51.42	51.68	51.14	-1.20%	1,158,741
Feb 13, 2026	51.88	52.69	51.07	52.31	51.77	0.62%	526,052
Feb 12, 2026	55.52	56.03	50.63	51.99	51.45	-5.11%	1,409,294
Feb 11, 2026	57.08	57.65	54.75	54.79	54.22	-3.83%	709,242
Feb 10, 2026	57.00	58.75	56.11	56.97	56.38	-0.05%	1,072,856
Feb 9, 2026	56.11	57.78	55.92	57.00	56.41	1.24%	776,533
Feb 6, 2026	55.45	56.99	54.93	56.80	55.71	4.30%	970,236
Feb 5, 2026	55.04	55.76	54.18	54.46	53.42	-1.43%	1,101,064
Feb 4, 2026	52.44	55.28	52.44	55.25	54.19	5.54%	1,511,423
Feb 3, 2026	53.29	54.04	50.93	52.35	51.35	-2.70%	900,380