Lazard Emerging Markets Equity Portfolio Open Shares (LZOEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.29
-0.31 (-1.21%)
At close: Dec 19, 2025
LZOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.21% |
| Dec 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.91% |
| Dec 17, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.39% |
| Dec 16, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.16% |
| Dec 15, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.27% |
| Dec 12, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.35% |
| Dec 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.04% |
| Dec 10, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.66% |
| Dec 9, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.16% |
| Dec 8, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.23% |
| Dec 5, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.04% |
| Dec 4, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.43% |
| Dec 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.08% |
| Dec 2, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.74% |
| Dec 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.35% |
| Nov 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Nov 26, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.07% |
| Nov 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.76% |
| Nov 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.56% |
| Nov 21, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.40% |
| Nov 20, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.84% |
| Nov 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% |
| Nov 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.10% |
| Nov 17, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.47% |
| Nov 14, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.43% |
| Nov 13, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.85% |
| Nov 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.39% |
| Nov 11, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.43% |
| Nov 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.26% |
| Nov 7, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.12% |
| Nov 6, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.44% |
| Nov 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.56% |
| Nov 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.10% |
| Nov 3, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.03% |
| Oct 31, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.04% |
| Oct 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.48% |
| Oct 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.56% |
| Oct 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% |
| Oct 27, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.93% |
| Oct 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.49% |
| Oct 23, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.73% |
| Oct 22, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.20% |
| Oct 21, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.28% |
| Oct 20, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.44% |
| Oct 17, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.04% |
| Oct 16, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.54% |
| Oct 15, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.52% |
| Oct 14, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.79% |
| Oct 13, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.10% |
| Oct 10, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -2.03% |