Skip to main content
logo
Lazard International Equity Portfolio Open Shares (LZIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.26
-0.18 (-0.93%)
Jul 16, 2025, 8:09 AM EDT

LZIOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 16, 202519.2619.2619.2619.26--
Jul 15, 202519.2619.2619.2619.2619.26-0.93%
Jul 14, 202519.4419.4419.4419.4419.44-0.41%
Jul 11, 202519.5219.5219.5219.5219.52-0.76%
Jul 10, 202519.6719.6719.6719.6719.67-0.05%
Jul 9, 202519.6819.6819.6819.6819.680.56%
Jul 8, 202519.5719.5719.5719.5719.570.77%
Jul 7, 202519.4219.4219.4219.4219.42-1.27%
Jul 3, 202519.6719.6719.6719.6719.67-
Jul 2, 202519.6719.6719.6719.6719.670.46%
Jul 1, 202519.5819.5819.5819.5819.58-0.31%
Jun 30, 202519.6419.6419.6419.6419.640.36%
Jun 27, 202519.5719.5719.5719.5719.570.82%
Jun 26, 202519.4119.4119.4119.4119.410.94%
Jun 25, 202519.2319.2319.2319.2319.23-0.52%
Jun 24, 202519.3319.3319.3319.3319.331.20%
Jun 23, 202519.1019.1019.1019.1019.100.69%
Jun 20, 202518.9718.9718.9718.9718.97-0.78%
Jun 18, 202519.1219.1219.1219.1219.120.05%
Jun 17, 202519.1119.1119.1119.1119.11-1.14%
Jun 16, 202519.3319.3319.3319.3319.330.73%
Jun 13, 202519.1919.1919.1919.1919.19-1.24%
Jun 12, 202519.4319.4319.4319.4319.430.78%
Jun 11, 202519.2819.2819.2819.2819.280.10%
Jun 10, 202519.2619.2619.2619.2619.260.05%
Jun 9, 202519.2519.2519.2519.2519.250.31%
Jun 6, 202519.1919.1919.1919.1919.190.21%
Jun 5, 202519.1519.1519.1519.1519.15-
Jun 4, 202519.1519.1519.1519.1519.150.37%
Jun 3, 202519.0819.0819.0819.0819.08-0.78%
Jun 2, 202519.2319.2319.2319.2319.230.84%
May 30, 202519.0719.0719.0719.0719.07-0.16%
May 29, 202519.1019.1019.1019.1019.100.21%
May 28, 202519.0619.0619.0619.0619.06-1.04%
May 27, 202519.2619.2619.2619.2619.261.32%
May 23, 202519.0119.0119.0119.0119.010.11%
May 22, 202518.9918.9918.9918.9918.990.11%
May 21, 202518.9718.9718.9718.9718.97-0.78%
May 20, 202519.1219.1219.1219.1219.120.58%
May 19, 202519.0119.0119.0119.0119.010.80%
May 16, 202518.8618.8618.8618.8618.860.21%
May 15, 202518.8218.8218.8218.8218.821.07%
May 14, 202518.6218.6218.6218.6218.62-0.48%
May 13, 202518.7118.7118.7118.7118.710.38%
May 12, 202518.6418.6418.6418.6418.640.92%
May 9, 202518.4718.4718.4718.4718.470.60%
May 8, 202518.3618.3618.3618.3618.36-0.16%
May 7, 202518.3918.3918.3918.3918.39-
May 6, 202518.3918.3918.3918.3918.39-0.05%
May 5, 202518.4018.4018.4018.4018.400.11%