Lazard Global Small Cap Equity Portfolio Open Shares (LZSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.68
-0.17 (-1.43%)
Oct 16, 2026, 4:00 PM EST
LZSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.43% |
| Oct 15, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.68% |
| Oct 14, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -3.21% |
| Oct 13, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.49% |
| Oct 12, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.53% |
| Oct 9, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.57% |
| Oct 8, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.52% |
| Oct 7, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.80% |
| Oct 6, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.71% |
| Oct 5, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.31% |
| Oct 2, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.68% |
| Oct 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% |
| Sep 30, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.08% |
| Sep 29, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| Sep 28, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.42% |
| Sep 25, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.04% |
| Sep 24, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.95% |
| Sep 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.17% |
| Sep 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.11% |
| Sep 21, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.52% |
| Sep 18, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.48% |
| Sep 17, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.97% |
| Sep 16, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.41% |
| Sep 15, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.90% |
| Sep 14, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -2.63% |
| Sep 11, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.21% |
| Sep 10, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.97% |
| Sep 9, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.02% |
| Sep 8, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.11% |
| Sep 4, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.44% |
| Sep 3, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.97% |
| Sep 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.72% |
| Sep 1, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -2.12% |
| Aug 31, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.24% |
| Aug 28, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.85% |
| Aug 27, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.46% |
| Aug 26, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |
| Aug 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.86% |
| Aug 24, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.46% |
| Aug 21, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% |
| Aug 20, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.30% |
| Aug 19, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.46% |
| Aug 18, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -3.23% |
| Aug 17, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.22% |
| Aug 14, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.82% |
| Aug 13, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.30% |
| Aug 12, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 2.21% |
| Aug 11, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| Aug 10, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.80% |
| Aug 7, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.36% |