Lazard US Equity Focus Portfolio Institutional Shares (LZUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.77
+0.06 (0.32%)
At close: Dec 5, 2025
LZUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.32% |
| Dec 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.27% |
| Dec 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.70% |
| Dec 2, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.16% |
| Dec 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.69% |
| Nov 28, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.54% |
| Nov 26, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.43% |
| Nov 25, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.42% |
| Nov 24, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.33% |
| Nov 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.35% |
| Nov 20, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.33% |
| Nov 19, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.22% |
| Nov 18, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.39% |
| Nov 17, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.82% |
| Nov 14, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.22% |
| Nov 13, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.24% |
| Nov 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.43% |
| Nov 11, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.04% |
| Nov 10, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.00% |
| Nov 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Nov 6, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.99% |
| Nov 5, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.28% |
| Nov 4, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.33% |
| Nov 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.16% |
| Oct 31, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.27% |
| Oct 30, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.22% |
| Oct 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.54% |
| Oct 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.49% |
| Oct 27, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.93% |
| Oct 24, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.61% |
| Oct 23, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.44% |
| Oct 22, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.60% |
| Oct 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.33% |
| Oct 20, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.34% |
| Oct 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.28% |
| Oct 16, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.83% |
| Oct 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.50% |
| Oct 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.17% |
| Oct 13, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.42% |
| Oct 10, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -2.49% |
| Oct 9, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.39% |
| Oct 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.39% |
| Oct 7, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.33% |
| Oct 6, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.44% |
| Oct 3, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.33% |
| Oct 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.17% |
| Oct 1, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.56% |
| Sep 30, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.34% |
| Sep 29, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.11% |
| Sep 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.51% |