Lazard Emerging Markets Equity Portfolio Open Shares (LZOEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.19
-0.45 (-1.63%)
Mar 20, 2026, 4:00 PM EST
LZOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.63% |
| Mar 19, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.18% |
| Mar 18, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.57% |
| Mar 17, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.83% |
| Mar 16, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.51% |
| Mar 13, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.38% |
| Mar 12, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -1.95% |
| Mar 11, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.14% |
| Mar 10, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.22% |
| Mar 9, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.29% |
| Mar 6, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.07% |
| Mar 5, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.11% |
| Mar 4, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -1.09% |
| Mar 3, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -3.62% |
| Mar 2, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.84% |
| Feb 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.96% |
| Feb 26, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.13% |
| Feb 25, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.28% |
| Feb 24, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.36% |
| Feb 23, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.41% |
| Feb 20, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.06% |
| Feb 19, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.17% |
| Feb 18, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.48% |
| Feb 17, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.07% |
| Feb 13, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.41% |
| Feb 12, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.51% |
| Feb 11, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.89% |
| Feb 10, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.62% |
| Feb 9, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.12% |
| Feb 6, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.46% |
| Feb 5, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.09% |
| Feb 4, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.04% |
| Feb 3, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.32% |
| Feb 2, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.21% |
| Jan 30, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.33% |
| Jan 29, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.25% |
| Jan 28, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.57% |
| Jan 27, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.00% |
| Jan 26, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.57% |
| Jan 23, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.47% |
| Jan 22, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.28% |
| Jan 21, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.96% |
| Jan 20, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.04% |
| Jan 16, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.04% |
| Jan 15, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.52% |
| Jan 14, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.56% |
| Jan 13, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.04% |
| Jan 12, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.56% |
| Jan 9, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.26% |
| Jan 8, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.26% |