Skip to main content
logo
Lazard US Equity Focus Portfolio Open Shares (LZUOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.34
-0.14 (-0.80%)
May 20, 2026, 8:06 AM EST

LZUOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 20, 202617.3417.3417.3417.34--
May 19, 202617.3417.3417.3417.3417.34-0.80%
May 18, 202617.4817.4817.4817.4817.480.63%
May 15, 202617.3717.3717.3717.3717.37-0.40%
May 14, 202617.4417.4417.4417.4417.440.29%
May 13, 202617.3917.3917.3917.3917.390.35%
May 12, 202617.3317.3317.3317.3317.33-0.29%
May 11, 202617.3817.3817.3817.3817.38-0.23%
May 8, 202617.4217.4217.4217.4217.420.17%
May 7, 202617.3917.3917.3917.3917.39-0.17%
May 6, 202617.4217.4217.4217.4217.420.23%
May 5, 202617.3817.3817.3817.3817.380.93%
May 4, 202617.2217.2217.2217.2217.22-0.58%
May 1, 202617.3217.3217.3217.3217.32-0.12%
Apr 30, 202617.3417.3417.3417.3417.341.46%
Apr 29, 202617.0917.0917.0917.0917.090.06%
Apr 28, 202617.0817.0817.0817.0817.08-0.29%
Apr 27, 202617.1317.1317.1317.1317.13-0.29%
Apr 24, 202617.1817.1817.1817.1817.180.41%
Apr 23, 202617.1117.1117.1117.1117.11-0.18%
Apr 22, 202617.1417.1417.1417.1417.140.71%
Apr 21, 202617.0217.0217.0217.0217.02-0.64%
Apr 20, 202617.1317.1317.1317.1317.13-0.12%
Apr 17, 202617.1517.1517.1517.1517.151.06%
Apr 16, 202616.9716.9716.9716.9716.970.24%
Apr 15, 202616.9316.9316.9316.9316.930.83%
Apr 14, 202616.7916.7916.7916.7916.790.54%
Apr 13, 202616.7016.7016.7016.7016.701.33%
Apr 10, 202616.4816.4816.4816.4816.48-0.48%
Apr 9, 202616.5616.5616.5616.5616.560.24%
Apr 8, 202616.5216.5216.5216.5216.522.42%
Apr 7, 202616.1316.1316.1316.1316.130.06%
Apr 6, 202616.1216.1216.1216.1216.120.50%
Apr 2, 202616.0416.0416.0416.0416.040.44%
Apr 1, 202615.9715.9715.9715.9715.970.50%
Mar 31, 202615.8915.8915.8915.8915.892.25%
Mar 30, 202615.5415.5415.5415.5415.540.52%
Mar 27, 202615.4615.4615.4615.4615.46-1.84%
Mar 26, 202615.7515.7515.7515.7515.75-0.69%
Mar 25, 202615.8615.8615.8615.8615.860.44%
Mar 24, 202615.7915.7915.7915.7915.79-0.75%
Mar 23, 202615.9115.9115.9115.9115.910.57%
Mar 20, 202615.8215.8215.8215.8215.82-0.75%
Mar 19, 202615.9415.9415.9415.9415.94-0.06%
Mar 18, 202615.9515.9515.9515.9515.95-1.42%
Mar 17, 202616.1816.1816.1816.1816.180.43%
Mar 16, 202616.1116.1116.1116.1116.110.88%
Mar 13, 202615.9715.9715.9715.9715.97-0.25%
Mar 12, 202616.0116.0116.0116.0116.01-1.54%
Mar 11, 202616.2616.2616.2616.2616.26-0.43%