Lazard Emerging Markets Equity Portfolio Institutional Shares (LZEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.40
-0.38 (-1.53%)
At close: Dec 19, 2025
LZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.53% |
| Dec 18, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.94% |
| Dec 17, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.41% |
| Dec 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.16% |
| Dec 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.28% |
| Dec 12, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.36% |
| Dec 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% |
| Dec 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.72% |
| Dec 9, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.20% |
| Dec 8, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.24% |
| Dec 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% |
| Dec 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% |
| Dec 3, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.08% |
| Dec 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.73% |
| Dec 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% |
| Nov 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.04% |
| Nov 26, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.07% |
| Nov 25, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.79% |
| Nov 24, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.54% |
| Nov 21, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.37% |
| Nov 20, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.82% |
| Nov 19, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| Nov 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.10% |
| Nov 17, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.45% |
| Nov 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.44% |
| Nov 13, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.84% |
| Nov 12, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.36% |
| Nov 11, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.44% |
| Nov 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.26% |
| Nov 7, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.08% |
| Nov 6, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.41% |
| Nov 5, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.53% |
| Nov 4, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.10% |
| Nov 3, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.07% |
| Oct 31, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.04% |
| Oct 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.49% |
| Oct 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.58% |
| Oct 28, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.04% |
| Oct 27, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.91% |
| Oct 24, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.46% |
| Oct 23, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.76% |
| Oct 22, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.21% |
| Oct 21, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.29% |
| Oct 20, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.45% |
| Oct 17, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.04% |
| Oct 16, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.56% |
| Oct 15, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.48% |
| Oct 14, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.78% |
| Oct 13, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.09% |
| Oct 10, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -2.01% |