Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	42.00	43.06	41.45	41.45	41.45	-5.21%	42
Mar 11, 2026	43.46	43.80	42.85	43.73	43.73	-1.77%	23
Mar 10, 2026	44.06	44.52	43.15	44.52	44.52	8.08%	39
Mar 9, 2026	43.35	44.66	41.09	41.19	41.19	-6.81%	53
Mar 6, 2026	45.39	45.39	44.17	44.20	44.20	-4.84%	39
Mar 5, 2026	47.66	48.90	45.88	46.45	46.45	-3.37%	162
Mar 4, 2026	49.55	50.58	47.52	48.07	48.07	-2.14%	69
Mar 3, 2026	49.78	49.84	47.51	49.12	49.12	-4.01%	542
Mar 2, 2026	51.20	51.29	49.00	51.17	51.17	1.85%	384
Feb 27, 2026	50.58	51.78	50.24	50.24	50.24	-4.01%	9
Feb 26, 2026	52.49	53.77	52.34	52.34	52.34	1.79%	11
Feb 25, 2026	50.85	51.42	50.85	51.42	51.42	2.55%	31
Feb 24, 2026	50.43	50.43	50.14	50.14	50.14	2.23%	6
Feb 23, 2026	49.00	49.04	48.78	49.04	49.04	-2.32%	17
Feb 20, 2026	50.21	50.21	50.21	50.21	50.21	-0.10%	-
Feb 19, 2026	51.65	51.65	50.26	50.26	50.26	-4.94%	444
Feb 18, 2026	54.57	54.57	52.87	52.87	52.87	1.73%	3
Feb 17, 2026	51.97	53.03	51.97	51.97	51.97	0.17%	27
Feb 13, 2026	51.88	51.88	51.88	51.88	51.88	-6.56%	1
Feb 12, 2026	55.52	55.52	55.52	55.52	55.52	-0.43%	1
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