Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	57.08	57.08	55.68	55.76	55.76	-4.17%	422
Feb 10, 2026	57.00	58.38	57.00	58.19	58.18	1.31%	126
Feb 9, 2026	55.58	57.43	55.58	57.43	57.43	2.65%	437
Feb 6, 2026	55.45	55.95	55.45	55.95	55.45	3.90%	12
Feb 4, 2026	52.98	53.85	52.98	53.85	53.37	5.42%	2
Feb 3, 2026	53.29	53.29	51.08	51.08	50.62	-5.82%	6
Feb 2, 2026	53.25	54.24	53.25	54.24	53.75	2.02%	516
Jan 30, 2026	53.11	53.16	53.11	53.16	52.69	-3.53%	5
Jan 29, 2026	54.11	55.11	54.11	55.11	54.61	4.59%	1,184
Jan 28, 2026	53.08	53.28	52.69	52.69	52.22	0.84%	3
Jan 27, 2026	51.91	52.25	51.91	52.25	51.78	-0.54%	4
Jan 26, 2026	52.25	52.53	51.99	52.53	52.06	1.64%	48
Jan 23, 2026	52.75	52.75	51.68	51.68	51.22	-1.07%	3
Jan 20, 2026	52.27	52.27	51.81	52.24	51.77	-2.97%	244
Jan 16, 2026	53.56	53.84	53.56	53.84	53.36	2.55%	5
Jan 15, 2026	52.50	52.50	52.50	52.50	52.03	4.16%	14
Jan 14, 2026	51.32	51.32	50.40	50.40	49.95	-3.45%	120
Jan 13, 2026	53.02	53.02	52.09	52.21	51.74	-1.17%	6
Jan 12, 2026	50.57	52.82	50.57	52.82	52.35	1.80%	20
Jan 9, 2026	50.68	51.89	50.54	51.89	51.42	1.57%	4
Jan 8, 2026	50.95	51.09	50.63	51.09	50.63	-0.38%	28
Jan 7, 2026	50.14	51.49	50.14	51.29	50.83	1.88%	161
Jan 6, 2026	50.34	50.34	50.34	50.34	49.89	-1.62%	-
Jan 5, 2026	51.57	51.65	51.17	51.17	50.71	4.84%	28
Jan 2, 2026	48.81	48.81	48.81	48.81	48.37	-1.71%	1
Dec 30, 2025	49.68	49.68	49.66	49.66	49.22	0.83%	122
Dec 24, 2025	49.25	49.25	49.25	49.25	48.81	-1.95%	23
Dec 22, 2025	50.18	50.23	49.49	50.23	49.78	-1.04%	9
Dec 17, 2025	50.76	50.76	50.76	50.76	50.31	-1.23%	1
Dec 16, 2025	51.39	51.39	51.39	51.39	50.93	0.10%	11
Dec 15, 2025	51.49	51.52	51.01	51.34	50.88	1.30%	2
Dec 12, 2025	50.68	50.68	50.68	50.68	50.23	1.37%	1
Dec 11, 2025	50.10	50.10	50.00	50.00	49.55	2.30%	120
Dec 10, 2025	49.96	49.96	48.87	48.87	48.43	-5.18%	12
Dec 8, 2025	53.90	53.90	51.23	51.54	51.08	-3.69%	360
Dec 5, 2025	53.52	53.52	53.52	53.52	53.04	4.58%	118
Dec 2, 2025	51.32	51.32	51.17	51.17	50.71	3.00%	217
Dec 1, 2025	49.68	49.68	49.68	49.68	49.24	-2.47%	1
Nov 26, 2025	51.45	51.45	50.94	50.94	50.48	8.14%	34
Nov 19, 2025	46.73	47.85	46.73	47.10	46.68	-0.27%	2
Nov 18, 2025	47.23	47.23	47.23	47.23	46.81	-8.22%	1
Nov 13, 2025	51.46	51.46	51.46	51.46	51.00	7.05%	-
Nov 5, 2025	48.07	48.07	48.07	48.07	47.64	0.78%	-
Nov 3, 2025	47.70	47.70	47.70	47.70	47.27	-4.11%	121
Oct 31, 2025	48.21	49.74	48.21	49.74	48.80	1.39%	492
Oct 30, 2025	49.06	49.06	49.06	49.06	48.14	0.56%	127
Oct 29, 2025	48.04	48.79	48.04	48.79	47.87	1.52%	-
Oct 23, 2025	47.48	48.06	47.48	48.06	47.15	-5.21%	6
Oct 22, 2025	50.70	50.70	50.70	50.70	49.74	1.16%	375
Oct 21, 2025	50.08	50.12	50.07	50.12	49.17	2.18%	221