Lazard International Equity Portfolio Open Shares (LZIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.52
+0.14 (0.69%)
Oct 15, 2026, 4:00 PM EST
LZIOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.69% |
| Oct 14, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.49% |
| Oct 13, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.24% |
| Oct 12, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.10% |
| Oct 9, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.99% |
| Oct 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.74% |
| Oct 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.26% |
| Oct 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.83% |
| Oct 5, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.39% |
| Oct 2, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.84% |
| Oct 1, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.27% |
| Sep 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.15% |
| Sep 29, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.19% |
| Sep 28, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.29% |
| Sep 25, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.18% |
| Sep 24, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.54% |
| Sep 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.16% |
| Sep 22, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.39% |
| Sep 21, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.83% |
| Sep 18, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.97% |
| Sep 17, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.93% |
| Sep 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.29% |
| Sep 15, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.48% |
| Sep 14, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.67% |
| Sep 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.58% |
| Sep 10, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.82% |
| Sep 9, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.09% |
| Sep 8, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.28% |
| Sep 4, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.19% |
| Sep 3, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.10% |
| Sep 2, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% |
| Sep 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.04% |
| Aug 31, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Aug 28, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.09% |
| Aug 27, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.28% |
| Aug 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.14% |
| Aug 25, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.38% |
| Aug 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.05% |
| Aug 21, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.85% |
| Aug 20, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.05% |
| Aug 19, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.33% |
| Aug 18, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.94% |
| Aug 17, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.52% |
| Aug 14, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.39% |
| Aug 13, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.37 | 0.28% |
| Aug 12, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.31 | 0.18% |
| Aug 11, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.28 | -0.05% |
| Aug 10, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.29 | -0.41% |
| Aug 7, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.37 | 1.15% |
| Aug 6, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.13 | -0.23% |