Lazard, Inc. (LON:0UB6)
London · Delayed Price · Currency is GBP · Price in USD 50.68
+0.69 (1.37%)
At close: Dec 12, 2025
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 1.37% | 1 |
| Dec 11, 2025 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | 2.30% | 120 |
| Dec 10, 2025 | 49.96 | 49.96 | 48.87 | 48.87 | 48.87 | -5.18% | 12 |
| Dec 8, 2025 | 53.90 | 53.90 | 51.23 | 51.54 | 51.54 | -3.69% | 360 |
| Dec 5, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 4.58% | 118 |
| Dec 2, 2025 | 51.32 | 51.32 | 51.17 | 51.17 | 51.17 | 3.00% | 217 |
| Dec 1, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -2.47% | 1 |
| Nov 26, 2025 | 51.45 | 51.45 | 50.94 | 50.94 | 50.94 | 8.14% | 34 |
| Nov 19, 2025 | 46.73 | 47.85 | 46.73 | 47.10 | 47.10 | -0.27% | 2 |
| Nov 18, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -8.22% | 1 |
| Nov 13, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 7.05% | - |
| Nov 5, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.78% | - |
| Nov 3, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -4.11% | 121 |
| Oct 31, 2025 | 48.21 | 49.74 | 48.21 | 49.74 | 49.24 | 1.39% | 492 |
| Oct 30, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.57 | 0.56% | 127 |
| Oct 29, 2025 | 48.04 | 48.79 | 48.04 | 48.79 | 48.30 | 1.52% | - |
| Oct 23, 2025 | 47.48 | 48.06 | 47.48 | 48.06 | 47.58 | -5.21% | 6 |
| Oct 22, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.19 | 1.16% | 375 |
| Oct 21, 2025 | 50.08 | 50.12 | 50.07 | 50.12 | 49.62 | 2.18% | 221 |
| Oct 13, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.56 | 1.08% | 124 |
| Oct 10, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.04 | -4.43% | 124 |
| Oct 6, 2025 | 51.98 | 51.98 | 50.78 | 50.78 | 50.27 | -1.67% | 7 |
| Oct 3, 2025 | 51.84 | 51.84 | 51.64 | 51.64 | 51.12 | 0.43% | - |
| Oct 2, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 50.90 | -0.25% | 54 |
| Sep 30, 2025 | 52.05 | 52.05 | 51.55 | 51.55 | 51.03 | -4.14% | 22 |
| Sep 25, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.23 | -4.76% | 3 |
| Sep 19, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 55.89 | -0.69% | - |
| Sep 18, 2025 | 56.41 | 56.87 | 56.41 | 56.85 | 56.28 | 4.74% | 107 |
| Sep 17, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 53.73 | -0.31% | 3 |
| Sep 16, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 53.90 | -2.91% | 1 |
| Sep 15, 2025 | 56.08 | 56.08 | 55.87 | 56.08 | 55.52 | -1.20% | 143 |
| Sep 12, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.19 | -0.47% | - |
| Sep 11, 2025 | 55.87 | 57.03 | 55.87 | 57.03 | 56.46 | 2.39% | 10 |
| Sep 10, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.14 | -1.02% | - |
| Sep 8, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 55.71 | 0.94% | 107 |
| Sep 2, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.19 | -2.28% | - |
| Aug 29, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.48 | -1.22% | 1 |
| Aug 27, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.17 | 1.41% | 104 |
| Aug 26, 2025 | 56.98 | 56.98 | 56.95 | 56.95 | 56.38 | -0.81% | 5 |
| Aug 25, 2025 | 56.62 | 57.42 | 56.62 | 57.42 | 56.84 | 3.16% | 110 |
| Aug 22, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.10 | 3.67% | 8 |
| Aug 19, 2025 | 53.99 | 53.99 | 53.69 | 53.69 | 53.15 | -3.33% | 112 |
| Aug 15, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 54.98 | 1.65% | - |
| Aug 14, 2025 | 54.65 | 54.65 | 54.64 | 54.64 | 54.09 | 3.09% | 100 |
| Aug 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.47 | 1.77% | 1 |
| Aug 11, 2025 | 52.14 | 52.14 | 52.08 | 52.08 | 51.56 | 0.91% | 60 |
| Aug 7, 2025 | 51.66 | 51.66 | 51.52 | 51.61 | 51.09 | 1.00% | 79 |
| Aug 5, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.59 | 2.94% | - |
| Aug 1, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 48.65 | -6.45% | - |
| Jul 29, 2025 | 54.03 | 54.03 | 53.06 | 53.06 | 52.00 | -2.55% | 371 |