Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	49.05	49.05	49.05	49.05	49.05	1.08%	124
Oct 10, 2025	48.53	48.53	48.53	48.53	48.53	-4.43%	124
Oct 6, 2025	51.98	51.98	50.78	50.78	50.78	-1.67%	7
Oct 3, 2025	51.84	51.84	51.64	51.64	51.64	0.43%	-
Oct 2, 2025	51.42	51.42	51.42	51.42	51.42	-0.25%	54
Sep 30, 2025	52.05	52.05	51.55	51.55	51.55	-4.14%	22
Sep 25, 2025	53.77	53.77	53.77	53.77	53.77	-4.76%	3
Sep 19, 2025	56.46	56.46	56.46	56.46	56.46	-0.69%	-
Sep 18, 2025	56.41	56.87	56.41	56.85	56.85	4.74%	107
Sep 17, 2025	54.28	54.28	54.28	54.28	54.28	-0.31%	3
Sep 16, 2025	54.45	54.45	54.45	54.45	54.45	-2.91%	1
Sep 15, 2025	56.08	56.08	55.87	56.08	56.08	-1.20%	143
Sep 12, 2025	56.76	56.76	56.76	56.76	56.76	-0.47%	-
Sep 11, 2025	55.87	57.03	55.87	57.03	57.03	2.39%	10
Sep 10, 2025	55.70	55.70	55.70	55.70	55.70	-1.02%	-
Sep 8, 2025	56.28	56.28	56.28	56.28	56.28	0.94%	107
Sep 2, 2025	55.75	55.75	55.75	55.75	55.75	-2.28%	-
Aug 29, 2025	57.05	57.05	57.05	57.05	57.05	-1.22%	1
Aug 27, 2025	57.76	57.76	57.76	57.76	57.76	1.41%	104
Aug 26, 2025	56.98	56.98	56.95	56.95	56.95	-0.81%	5
Aug 25, 2025	56.62	57.42	56.62	57.42	57.42	3.16%	110
Aug 22, 2025	55.66	55.66	55.66	55.66	55.66	3.67%	8
Aug 19, 2025	53.99	53.99	53.69	53.69	53.69	-3.33%	112
Aug 15, 2025	55.54	55.54	55.54	55.54	55.54	1.65%	-
Aug 14, 2025	54.65	54.65	54.64	54.64	54.64	3.09%	100
Aug 12, 2025	53.00	53.00	53.00	53.00	53.00	1.77%	1
Aug 11, 2025	52.14	52.14	52.08	52.08	52.08	0.91%	60
Aug 7, 2025	51.66	51.66	51.52	51.61	51.61	1.00%	79
Aug 5, 2025	51.10	51.10	51.10	51.10	51.10	2.94%	-
Aug 1, 2025	49.64	49.64	49.64	49.64	49.14	-6.45%	-
Jul 29, 2025	54.03	54.03	53.06	53.06	52.53	-2.55%	371
Jul 28, 2025	54.45	54.45	54.45	54.45	53.90	0.18%	-
Jul 25, 2025	54.29	54.35	54.29	54.35	53.80	0.20%	620
Jul 24, 2025	57.00	57.00	54.24	54.24	53.70	-1.90%	6
Jul 23, 2025	55.18	55.29	55.18	55.29	54.74	1.49%	507
Jul 21, 2025	54.20	54.50	54.20	54.48	53.93	-0.29%	459
Jul 18, 2025	54.64	54.64	54.64	54.64	54.09	1.82%	196
Jul 17, 2025	53.66	53.66	53.66	53.66	53.12	2.93%	8
Jul 16, 2025	52.02	52.13	52.02	52.13	51.61	-1.30%	501
Jul 14, 2025	51.84	52.82	51.84	52.82	52.28	0.61%	40
Jul 11, 2025	51.69	52.49	51.69	52.49	51.97	3.94%	109
Jul 9, 2025	50.42	50.69	50.42	50.51	50.00	0.41%	101
Jul 8, 2025	49.83	50.34	49.83	50.30	49.79	1.07%	-
Jul 7, 2025	50.22	50.22	49.77	49.77	49.27	-1.37%	284
Jul 3, 2025	50.81	50.81	50.46	50.46	49.95	5.28%	986
Jun 27, 2025	47.93	47.93	47.93	47.93	47.45	0.78%	-
Jun 26, 2025	47.21	47.56	47.21	47.56	47.08	2.02%	100
Jun 24, 2025	46.43	46.62	46.43	46.62	46.15	4.32%	6
Jun 23, 2025	43.38	44.69	43.38	44.69	44.24	2.40%	92
Jun 20, 2025	43.64	43.64	43.64	43.64	43.20	-0.72%	108