Lazard Emerging Markets Equity Portfolio Open Shares (LZOEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.58
-0.28 (-0.88%)
Jul 24, 2026, 4:00 PM EST
LZOEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.88% |
| Jul 23, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.75% |
| Jul 22, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.53% |
| Jul 21, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.88% |
| Jul 20, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.32% |
| Jul 17, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.69% |
| Jul 16, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.85% |
| Jul 15, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.50% |
| Jul 14, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.73% |
| Jul 13, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.87% |
| Jul 10, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.82% |
| Jul 9, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.47% |
| Jul 8, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.70% |
| Jul 7, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -1.16% |
| Jul 6, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 2.28% |
| Jul 2, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.38% |
| Jul 1, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.48% |
| Jun 30, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.32% |
| Jun 29, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.84% |
| Jun 26, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.70% |
| Jun 25, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.87% |
| Jun 24, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.05% |
| Jun 23, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -2.67% |
| Jun 22, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.09% |
| Jun 18, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.53% |
| Jun 17, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.68% |
| Jun 16, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.28% |
| Jun 15, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.19% |
| Jun 12, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.85% |
| Jun 11, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 2.19% |
| Jun 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% |
| Jun 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.55% |
| Jun 8, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.80% |
| Jun 5, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -2.93% |
| Jun 4, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.46% |
| Jun 3, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.07% |
| Jun 2, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.90% |
| Jun 1, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.09% |
| May 29, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.79% |
| May 28, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.06% |
| May 27, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.38% |
| May 26, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.70% |
| May 22, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.45% |
| May 21, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.21% |
| May 20, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.12% |
| May 19, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.43% |
| May 18, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.07% |
| May 15, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -2.64% |
| May 14, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.32% |
| May 13, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.26% |