Lazard International Equity Portfolio Open Shares (LZIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.85
+0.05 (0.24%)
At close: Feb 13, 2026
LZIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.91% |
| Feb 11, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.33% |
| Feb 10, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.48% |
| Feb 9, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.02% |
| Feb 6, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.58% |
| Feb 5, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.98% |
| Feb 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.79% |
| Feb 3, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.15% |
| Feb 2, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.49% |
| Jan 30, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.64% |
| Jan 29, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.39% |
| Jan 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.93% |
| Jan 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% |
| Jan 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.70% |
| Jan 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% |
| Jan 22, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.86% |
| Jan 21, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.82% |
| Jan 20, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.51% |
| Jan 16, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.10% |
| Jan 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.35% |
| Jan 14, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.66% |
| Jan 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% |
| Jan 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.30% |
| Jan 9, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.61% |
| Jan 8, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.05% |
| Jan 7, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.20% |
| Jan 6, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.46% |
| Jan 5, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.24% |
| Jan 2, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.10% |
| Dec 31, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.52% |
| Dec 30, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.21% |
| Dec 29, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.21% |
| Dec 26, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.05% |
| Dec 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Dec 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% |
| Dec 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.32% |
| Dec 19, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -9.85% |
| Dec 18, 2025 | 19.01 | 19.01 | 19.01 | 21.12 | 19.01 | 0.67% |
| Dec 17, 2025 | 18.89 | 18.89 | 18.89 | 20.98 | 18.89 | -0.38% |
| Dec 16, 2025 | 18.96 | 18.96 | 18.96 | 21.06 | 18.96 | -0.47% |
| Dec 15, 2025 | 19.05 | 19.05 | 19.05 | 21.16 | 19.05 | 0.67% |
| Dec 12, 2025 | 18.92 | 18.92 | 18.92 | 21.02 | 18.92 | -0.47% |
| Dec 11, 2025 | 19.01 | 19.01 | 19.01 | 21.12 | 19.01 | 0.81% |
| Dec 10, 2025 | 18.86 | 18.86 | 18.86 | 20.95 | 18.86 | 0.87% |
| Dec 9, 2025 | 18.70 | 18.70 | 18.70 | 20.77 | 18.70 | -0.29% |
| Dec 8, 2025 | 18.75 | 18.75 | 18.75 | 20.83 | 18.75 | -0.19% |
| Dec 5, 2025 | 18.79 | 18.79 | 18.79 | 20.87 | 18.79 | -0.10% |
| Dec 4, 2025 | 18.81 | 18.81 | 18.81 | 20.89 | 18.81 | 0.43% |
| Dec 3, 2025 | 18.73 | 18.73 | 18.73 | 20.80 | 18.73 | 0.39% |