Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	42.90	43.96	42.90	43.96	43.52	0.96%	19
Jun 17, 2025	43.75	43.75	43.54	43.54	43.10	1.37%	300
Jun 13, 2025	42.95	42.95	42.95	42.95	42.52	-2.39%	4
Jun 12, 2025	43.46	44.00	43.46	44.00	43.56	0.69%	164
Jun 11, 2025	43.70	43.70	43.70	43.70	43.26	1.37%	100
Jun 10, 2025	43.11	43.11	43.11	43.11	42.68	-2.89%	248
Jun 9, 2025	44.35	44.40	43.82	44.40	43.95	-0.93%	555
Jun 6, 2025	44.81	44.81	44.81	44.81	44.36	2.33%	-
Jun 5, 2025	42.64	43.79	42.64	43.79	43.35	-0.36%	400
Jun 4, 2025	43.89	43.95	43.89	43.95	43.51	0.71%	202
Jun 3, 2025	43.64	43.64	43.64	43.64	43.20	1.23%	-
Jun 2, 2025	42.99	43.11	42.99	43.11	42.68	-0.77%	-
May 30, 2025	43.59	43.59	43.45	43.45	43.01	-3.01%	300
May 28, 2025	44.58	44.79	44.58	44.79	44.34	0.98%	14
May 27, 2025	44.03	44.36	44.03	44.36	43.91	-0.81%	100
May 21, 2025	44.72	44.72	44.72	44.72	44.27	-0.37%	-
May 20, 2025	46.05	46.05	44.89	44.89	44.43	-2.64%	334
May 19, 2025	45.46	46.11	45.46	46.10	45.64	0.79%	324
May 16, 2025	45.95	45.95	45.74	45.74	45.28	-0.28%	572
May 15, 2025	46.63	46.63	45.87	45.87	45.41	-0.81%	100
May 13, 2025	46.00	46.24	45.98	46.24	45.78	0.23%	161
May 12, 2025	46.14	46.14	46.14	46.14	45.67	8.25%	100
May 8, 2025	42.62	42.62	42.62	42.62	42.19	4.64%	-
May 7, 2025	40.73	40.73	40.73	40.73	40.32	1.72%	100
May 6, 2025	40.04	40.04	40.04	40.04	39.64	-2.82%	-