Lazard US Equity Focus Portfolio Open Shares (LZUOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.49
+0.03 (0.18%)
At close: Feb 17, 2026
LZUOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | - | - |
| Feb 13, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.12% |
| Feb 12, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.73% |
| Feb 11, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.89% |
| Feb 10, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.18% |
| Feb 9, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.06% |
| Feb 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.78% |
| Feb 5, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.24% |
| Feb 4, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.95% |
| Feb 3, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.58% |
| Feb 2, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.00% |
| Jan 30, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.59% |
| Jan 29, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.47% |
| Jan 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.12% |
| Jan 27, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.06% |
| Jan 26, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.65% |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.18% |
| Jan 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.53% |
| Jan 21, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.01% |
| Jan 20, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.87% |
| Jan 16, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.18% |
| Jan 15, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.35% |
| Jan 14, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.12% |
| Jan 13, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.52% |
| Jan 12, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.17% |
| Jan 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% |
| Jan 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.35% |
| Jan 7, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.41% |
| Jan 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.77% |
| Jan 5, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.13% |
| Jan 2, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.12% |
| Dec 31, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.83% |
| Dec 30, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.12% |
| Dec 29, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.18% |
| Dec 26, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Dec 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.36% |
| Dec 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.36% |
| Dec 22, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.66% |
| Dec 19, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -10.49% |
| Dec 18, 2025 | 16.65 | 16.65 | 16.65 | 18.69 | 16.65 | 0.65% |
| Dec 17, 2025 | 16.54 | 16.54 | 16.54 | 18.57 | 16.54 | -0.64% |
| Dec 16, 2025 | 16.65 | 16.65 | 16.65 | 18.69 | 16.65 | -0.37% |
| Dec 15, 2025 | 16.71 | 16.71 | 16.71 | 18.76 | 16.71 | -0.37% |
| Dec 12, 2025 | 16.78 | 16.78 | 16.78 | 18.83 | 16.78 | -0.84% |
| Dec 11, 2025 | 16.92 | 16.92 | 16.92 | 18.99 | 16.92 | 0.53% |
| Dec 10, 2025 | 16.83 | 16.83 | 16.83 | 18.89 | 16.83 | 0.80% |
| Dec 9, 2025 | 16.70 | 16.70 | 16.70 | 18.74 | 16.70 | - |
| Dec 8, 2025 | 16.70 | 16.70 | 16.70 | 18.74 | 16.70 | -0.48% |
| Dec 5, 2025 | 16.78 | 16.78 | 16.78 | 18.83 | 16.78 | 0.27% |
| Dec 4, 2025 | 16.73 | 16.73 | 16.73 | 18.78 | 16.73 | -0.21% |