Lazard International Equity Portfolio Open Shares (LZIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.36
-0.16 (-0.82%)
Apr 2, 2026, 4:00 PM EST
LZIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.82% |
| Apr 1, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.93% |
| Mar 31, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.35% |
| Mar 30, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.16% |
| Mar 27, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.80% |
| Mar 26, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.98% |
| Mar 25, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.32% |
| Mar 24, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.11% |
| Mar 23, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.77% |
| Mar 20, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -2.10% |
| Mar 19, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.63% |
| Mar 18, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.44% |
| Mar 17, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.52% |
| Mar 16, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.26% |
| Mar 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.14% |
| Mar 12, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.68% |
| Mar 11, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.10% |
| Mar 10, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.72% |
| Mar 9, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.26% |
| Mar 6, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.21% |
| Mar 5, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.29% |
| Mar 4, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.50% |
| Mar 3, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -3.80% |
| Mar 2, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.89% |
| Feb 27, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% |
| Feb 26, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.24% |
| Feb 25, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.67% |
| Feb 24, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.38% |
| Feb 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% |
| Feb 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.82% |
| Feb 19, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.10% |
| Feb 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.10% |
| Feb 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.34% |
| 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% |