Lazard Emerging Markets Equity Portfolio Open Shares (LZOEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.66
-0.83 (-2.64%)
May 15, 2026, 4:00 PM EST
LZOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 12, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.23% |
| May 11, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.73% |
| May 8, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.12% |
| May 7, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.64% |
| May 6, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 2.42% |
| May 5, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.22% |
| May 4, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.80% |
| May 1, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.07% |
| Apr 30, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.47% |
| Apr 29, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.60% |
| Apr 28, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.36% |
| Apr 27, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.17% |
| Apr 24, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.21% |
| Apr 23, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.39% |
| Apr 22, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.87% |
| Apr 21, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.03% |
| Apr 20, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.03% |
| Apr 17, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.34% |
| Apr 16, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.17% |
| Apr 15, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.30% |
| Apr 14, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.92% |
| Apr 13, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.75% |
| Apr 10, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.76% |
| Apr 9, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.03% |
| Apr 8, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 3.88% |
| Apr 7, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.04% |
| Apr 6, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.40% |
| Apr 2, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.22% |
| Apr 1, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.42% |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.56% |
| Mar 30, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.55% |
| Mar 27, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.62% |
| Mar 26, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.94% |
| Mar 25, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.75% |
| Mar 24, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.44% |
| Mar 23, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.18% |
| 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% |