Lazard International Equity Portfolio Open Shares (LZIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.40
+0.25 (1.24%)
May 19, 2026, 8:10 AM EST
LZIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.83% |
| May 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.24% |
| May 15, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.80% |
| May 14, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.05% |
| May 13, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.20% |
| May 12, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.68% |
| May 11, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.15% |
| May 8, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.78% |
| May 7, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.07% |
| May 6, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.64% |
| May 5, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.95% |
| May 4, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.94% |
| May 1, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.64% |
| Apr 30, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.96% |
| Apr 29, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.60% |
| Apr 28, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.35% |
| Apr 27, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.40% |
| Apr 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.50% |
| Apr 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.94% |
| Apr 22, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% |
| Apr 21, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.61% |
| Apr 20, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.63% |
| Apr 17, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.98% |
| Apr 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.15% |
| Apr 15, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.15% |
| Apr 14, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.69% |
| Apr 13, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.44% |
| Apr 10, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.20% |
| Apr 9, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.35% |
| Apr 8, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 3.95% |
| Apr 7, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.26% |
| Apr 6, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.52% |
| 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% |