Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	43.20	43.20	43.20	43.20	43.20	-0.92%	-
Jan 8, 2026	43.40	43.60	43.40	43.60	43.60	0.93%	57
Jan 7, 2026	43.20	43.20	43.20	43.20	43.20	0.47%	-
Jan 6, 2026	43.00	43.00	43.00	43.00	43.00	1.90%	-
Jan 5, 2026	42.20	42.20	42.20	42.20	42.20	2.93%	-
Jan 2, 2026	41.00	41.00	41.00	41.00	41.00	-1.44%	-
Dec 30, 2025	41.60	41.60	41.60	41.60	41.60	-1.42%	-
Dec 29, 2025	42.20	42.20	42.20	42.20	42.20	-	-
Dec 23, 2025	42.20	42.20	42.20	42.20	42.20	0.48%	-
Dec 22, 2025	42.00	42.00	42.00	42.00	42.00	-1.41%	-
Dec 19, 2025	42.60	42.60	42.60	42.60	42.60	0.47%	-
Dec 18, 2025	42.40	42.40	42.40	42.40	42.40	-1.40%	-
Dec 17, 2025	43.00	43.00	43.00	43.00	43.00	0.94%	-
Dec 16, 2025	42.60	42.60	42.60	42.60	42.60	-0.93%	-
Dec 15, 2025	43.00	43.00	43.00	43.00	43.00	-	-
Dec 12, 2025	43.00	43.00	43.00	43.00	43.00	0.94%	-
Dec 11, 2025	42.60	42.60	42.60	42.60	42.60	-2.74%	-
Dec 10, 2025	43.80	43.80	43.80	43.80	43.80	1.39%	-
Dec 9, 2025	43.20	43.20	43.20	43.20	43.20	-7.30%	-
Dec 8, 2025	46.60	46.60	46.60	46.60	46.60	2.19%	-
Dec 5, 2025	45.60	45.60	45.60	45.60	45.60	-	-
Dec 4, 2025	45.60	45.60	45.60	45.60	45.60	4.59%	-
Dec 3, 2025	43.60	43.60	43.60	43.60	43.60	0.46%	-
Dec 2, 2025	43.40	43.40	43.40	43.40	43.40	1.40%	-
Dec 1, 2025	42.80	42.80	42.80	42.80	42.80	-0.93%	-
Nov 28, 2025	43.20	43.20	43.20	43.20	43.20	-	-
Nov 27, 2025	43.20	43.20	43.20	43.20	43.20	-	-
Nov 26, 2025	43.20	43.20	43.20	43.20	43.20	2.86%	-
Nov 25, 2025	42.00	42.00	42.00	42.00	42.00	1.45%	-
Nov 24, 2025	41.40	41.40	41.40	41.40	41.40	4.02%	-
Nov 21, 2025	39.80	39.80	39.80	39.80	39.80	-1.97%	-
Nov 20, 2025	40.60	40.60	40.60	40.60	40.60	2.01%	-
Nov 19, 2025	39.80	39.80	39.80	39.80	39.80	-1.49%	-
Nov 18, 2025	40.40	40.40	40.40	40.40	40.40	-4.72%	-
Nov 17, 2025	42.40	42.40	42.40	42.40	42.40	-0.47%	-
Nov 14, 2025	42.60	42.60	42.60	42.60	42.60	-4.48%	-
Nov 13, 2025	44.60	44.60	44.60	44.60	44.60	1.36%	-
Nov 12, 2025	44.00	44.00	44.00	44.00	44.00	0.46%	-
Nov 11, 2025	43.80	43.80	43.80	43.80	43.80	0.92%	-
Nov 10, 2025	43.40	43.40	43.40	43.40	43.40	1.88%	-
Nov 7, 2025	42.60	42.60	42.60	42.60	42.60	-0.47%	-
Nov 6, 2025	42.80	42.80	42.80	42.80	42.80	2.39%	-
Nov 5, 2025	41.80	41.80	41.80	41.80	41.80	1.46%	-
Nov 4, 2025	41.20	41.20	41.20	41.20	41.20	-0.48%	-
Nov 3, 2025	41.40	41.40	41.40	41.40	41.40	-0.96%	-
Oct 31, 2025	41.80	41.80	41.80	41.80	41.37	-0.95%	-
Oct 30, 2025	40.80	42.20	40.80	42.20	41.76	0.96%	-
Oct 29, 2025	41.80	41.80	41.80	41.80	41.37	-2.34%	-
Oct 28, 2025	42.80	42.80	42.80	42.80	42.36	-0.47%	-
Oct 27, 2025	42.20	43.00	42.20	43.00	42.55	2.38%	-