Lazard, Inc. (LAZ)
NYSE: LAZ · Real-Time Price · USD
52.19
-0.51 (-0.97%)
Oct 14, 2024, 4:00 PM EDT - Market closed
Lazard Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2024 | 52.70 | 53.10 | 51.92 | 52.19 | 52.19 | -0.97% | 749,149 |
Oct 11, 2024 | 50.07 | 52.88 | 49.94 | 52.70 | 52.70 | 5.38% | 1,183,713 |
Oct 10, 2024 | 48.50 | 50.36 | 47.89 | 50.01 | 50.01 | 1.03% | 542,826 |
Oct 9, 2024 | 48.42 | 49.92 | 47.82 | 49.50 | 49.50 | 2.38% | 599,565 |
Oct 8, 2024 | 48.38 | 49.22 | 48.22 | 48.35 | 48.35 | -0.27% | 553,244 |
Oct 7, 2024 | 49.00 | 49.41 | 48.37 | 48.48 | 48.48 | -1.24% | 388,274 |
Oct 4, 2024 | 49.35 | 49.80 | 48.79 | 49.09 | 49.09 | 1.47% | 285,655 |
Oct 3, 2024 | 48.46 | 48.72 | 47.92 | 48.38 | 48.38 | -0.53% | 687,073 |
Oct 2, 2024 | 49.15 | 50.21 | 48.63 | 48.64 | 48.64 | -1.06% | 471,700 |
Oct 1, 2024 | 50.38 | 50.80 | 49.04 | 49.16 | 49.16 | -2.42% | 519,239 |
Sep 30, 2024 | 50.13 | 50.99 | 49.97 | 50.38 | 50.38 | -0.10% | 606,189 |
Sep 27, 2024 | 50.69 | 51.06 | 50.05 | 50.43 | 50.43 | 0.24% | 300,982 |
Sep 26, 2024 | 50.88 | 50.89 | 50.02 | 50.31 | 50.31 | 0.32% | 402,444 |
Sep 25, 2024 | 50.93 | 51.46 | 50.06 | 50.15 | 50.15 | -1.72% | 375,838 |
Sep 24, 2024 | 50.69 | 51.07 | 50.36 | 51.03 | 51.03 | 1.07% | 326,166 |
Sep 23, 2024 | 50.94 | 51.44 | 50.17 | 50.49 | 50.49 | 0.24% | 396,974 |
Sep 20, 2024 | 50.62 | 50.69 | 49.77 | 50.37 | 50.37 | -0.63% | 846,102 |
Sep 19, 2024 | 50.41 | 50.78 | 49.82 | 50.69 | 50.69 | 1.87% | 673,467 |
Sep 18, 2024 | 49.40 | 50.23 | 48.96 | 49.76 | 49.76 | 0.10% | 637,350 |
Sep 17, 2024 | 49.15 | 49.91 | 49.11 | 49.71 | 49.71 | 1.70% | 741,883 |
Sep 16, 2024 | 48.07 | 48.89 | 47.91 | 48.88 | 48.88 | 2.32% | 307,264 |
Sep 13, 2024 | 46.79 | 47.81 | 46.68 | 47.77 | 47.77 | 3.62% | 486,949 |
Sep 12, 2024 | 45.09 | 46.12 | 43.66 | 46.10 | 46.10 | 1.16% | 1,037,441 |
Sep 11, 2024 | 46.07 | 46.31 | 44.11 | 45.57 | 45.57 | -2.15% | 780,598 |
Sep 10, 2024 | 47.09 | 47.30 | 45.91 | 46.57 | 46.57 | -0.77% | 456,462 |
Sep 9, 2024 | 47.60 | 47.95 | 46.65 | 46.93 | 46.93 | -1.08% | 758,406 |
Sep 6, 2024 | 48.01 | 48.58 | 46.73 | 47.44 | 47.44 | -1.80% | 583,418 |
Sep 5, 2024 | 48.55 | 48.67 | 47.66 | 48.31 | 48.31 | 0.15% | 395,711 |
Sep 4, 2024 | 47.90 | 48.99 | 47.90 | 48.24 | 48.24 | -0.02% | 342,188 |
Sep 3, 2024 | 49.54 | 49.59 | 47.61 | 48.25 | 48.25 | -3.71% | 1,069,793 |
Aug 30, 2024 | 48.90 | 50.26 | 48.90 | 50.11 | 50.11 | 2.39% | 804,591 |
Aug 29, 2024 | 48.92 | 49.37 | 48.73 | 48.94 | 48.94 | 0.62% | 438,518 |
Aug 28, 2024 | 49.27 | 49.70 | 48.58 | 48.64 | 48.64 | -1.96% | 610,411 |
Aug 27, 2024 | 49.27 | 49.77 | 49.26 | 49.61 | 49.61 | 0.02% | 364,032 |
Aug 26, 2024 | 50.00 | 50.14 | 49.15 | 49.60 | 49.60 | -0.56% | 558,600 |
Aug 23, 2024 | 48.81 | 50.13 | 48.66 | 49.88 | 49.88 | 3.04% | 615,920 |
Aug 22, 2024 | 48.48 | 48.97 | 48.09 | 48.41 | 48.41 | 0.06% | 500,553 |
Aug 21, 2024 | 47.89 | 48.42 | 47.33 | 48.38 | 48.38 | 1.83% | 468,000 |
Aug 20, 2024 | 47.77 | 47.81 | 46.98 | 47.51 | 47.51 | -0.81% | 435,884 |
Aug 19, 2024 | 47.98 | 48.33 | 47.57 | 47.90 | 47.90 | -0.19% | 548,487 |
Aug 16, 2024 | 47.74 | 48.49 | 47.71 | 47.99 | 47.99 | 0.27% | 395,736 |
Aug 15, 2024 | 47.10 | 48.46 | 46.94 | 47.86 | 47.86 | 3.37% | 1,218,809 |
Aug 14, 2024 | 45.10 | 46.34 | 44.74 | 46.30 | 46.30 | 3.16% | 542,914 |
Aug 13, 2024 | 44.85 | 45.18 | 44.25 | 44.88 | 44.88 | 0.92% | 587,951 |
Aug 12, 2024 | 45.41 | 45.55 | 44.16 | 44.47 | 44.47 | -2.05% | 528,279 |
Aug 9, 2024 | 44.62 | 45.41 | 44.43 | 45.40 | 45.40 | 1.95% | 719,008 |
Aug 8, 2024 | 43.94 | 44.62 | 43.66 | 44.53 | 44.53 | 2.56% | 511,790 |
Aug 7, 2024 | 44.82 | 45.18 | 43.37 | 43.42 | 43.42 | -1.94% | 596,307 |
Aug 6, 2024 | 42.74 | 44.74 | 42.33 | 44.28 | 44.28 | 3.94% | 879,977 |
Aug 5, 2024 | 42.12 | 43.39 | 41.64 | 42.60 | 42.60 | -3.84% | 1,128,504 |
Aug 2, 2024 | 45.01 | 45.53 | 43.90 | 44.30 | 43.79 | -5.10% | 870,586 |
Aug 1, 2024 | 49.00 | 49.36 | 46.05 | 46.68 | 46.14 | -5.06% | 797,683 |
Jul 31, 2024 | 48.25 | 49.78 | 47.98 | 49.17 | 48.60 | 2.10% | 1,215,313 |
Jul 30, 2024 | 48.00 | 48.90 | 47.75 | 48.16 | 47.60 | 1.01% | 889,655 |
Jul 29, 2024 | 47.76 | 48.30 | 47.19 | 47.68 | 47.13 | -1.55% | 1,317,602 |
Jul 26, 2024 | 49.31 | 49.59 | 47.81 | 48.43 | 47.87 | -0.10% | 1,449,857 |
Jul 25, 2024 | 44.29 | 48.64 | 44.26 | 48.48 | 47.92 | 11.94% | 2,278,151 |
Jul 24, 2024 | 43.95 | 44.63 | 43.19 | 43.31 | 42.81 | -1.55% | 1,211,811 |
Jul 23, 2024 | 43.74 | 44.55 | 43.36 | 43.99 | 43.48 | 0.59% | 1,142,758 |
Jul 22, 2024 | 44.00 | 44.66 | 43.71 | 43.73 | 43.22 | -2.39% | 1,168,740 |
Jul 19, 2024 | 44.56 | 45.04 | 44.21 | 44.80 | 44.28 | -0.47% | 791,531 |
Jul 18, 2024 | 45.52 | 46.41 | 44.88 | 45.01 | 44.49 | -1.06% | 1,116,775 |
Jul 17, 2024 | 44.97 | 45.90 | 44.66 | 45.49 | 44.96 | 0.40% | 1,494,732 |
Jul 16, 2024 | 43.68 | 45.42 | 43.68 | 45.31 | 44.78 | 3.97% | 1,619,313 |
Jul 15, 2024 | 41.97 | 43.67 | 41.69 | 43.58 | 43.07 | 5.16% | 1,147,570 |
Jul 12, 2024 | 41.13 | 42.04 | 41.00 | 41.44 | 40.96 | 0.34% | 790,570 |
Jul 11, 2024 | 40.21 | 41.45 | 40.11 | 41.30 | 40.82 | 3.53% | 886,165 |
Jul 10, 2024 | 39.45 | 40.14 | 39.20 | 39.89 | 39.43 | -0.05% | 1,250,889 |
Jul 9, 2024 | 39.44 | 40.55 | 39.26 | 39.91 | 39.45 | 0.23% | 1,126,656 |
Jul 8, 2024 | 39.66 | 40.13 | 39.58 | 39.82 | 39.36 | 0.68% | 1,098,801 |
Jul 5, 2024 | 39.01 | 39.79 | 38.81 | 39.55 | 39.09 | 1.38% | 1,017,876 |
Jul 3, 2024 | 39.18 | 39.33 | 38.86 | 39.01 | 38.56 | -0.23% | 632,473 |
Jul 2, 2024 | 38.68 | 39.15 | 38.40 | 39.10 | 38.65 | 0.88% | 728,211 |
Jul 1, 2024 | 38.43 | 38.92 | 38.20 | 38.76 | 38.31 | 1.52% | 1,325,505 |
Jun 28, 2024 | 36.70 | 38.33 | 36.48 | 38.18 | 37.74 | 4.77% | 4,735,203 |
Jun 27, 2024 | 35.81 | 36.53 | 35.81 | 36.44 | 36.02 | 1.93% | 769,716 |
Jun 26, 2024 | 36.20 | 36.26 | 35.56 | 35.75 | 35.34 | -1.76% | 638,911 |
Jun 25, 2024 | 36.94 | 37.06 | 36.33 | 36.39 | 35.97 | -1.73% | 653,733 |
Jun 24, 2024 | 36.39 | 37.41 | 36.13 | 37.03 | 36.60 | 1.73% | 1,108,811 |
Jun 21, 2024 | 37.47 | 37.53 | 36.05 | 36.40 | 35.98 | -3.47% | 1,161,834 |
Jun 20, 2024 | 37.65 | 37.84 | 37.20 | 37.71 | 37.27 | 0.11% | 957,063 |
Jun 18, 2024 | 37.04 | 38.10 | 37.04 | 37.67 | 37.23 | 2.09% | 755,373 |
Jun 17, 2024 | 36.44 | 36.96 | 35.81 | 36.90 | 36.47 | 0.68% | 1,636,953 |
Jun 14, 2024 | 37.17 | 37.31 | 36.33 | 36.65 | 36.23 | -2.19% | 1,246,629 |
Jun 13, 2024 | 38.01 | 38.18 | 37.33 | 37.47 | 37.04 | -2.09% | 529,723 |
Jun 12, 2024 | 38.53 | 38.99 | 38.25 | 38.27 | 37.83 | 1.03% | 541,472 |
Jun 11, 2024 | 37.93 | 38.43 | 37.50 | 37.88 | 37.44 | -0.81% | 779,575 |
Jun 10, 2024 | 38.08 | 38.53 | 37.80 | 38.19 | 37.75 | -0.16% | 507,891 |
Jun 7, 2024 | 38.08 | 38.37 | 37.87 | 38.25 | 37.81 | -0.42% | 518,349 |
Jun 6, 2024 | 39.17 | 39.28 | 38.23 | 38.41 | 37.96 | -2.41% | 487,118 |
Jun 5, 2024 | 39.48 | 39.88 | 39.23 | 39.36 | 38.90 | 0.18% | 572,284 |
Jun 4, 2024 | 39.62 | 39.63 | 38.92 | 39.29 | 38.83 | -1.78% | 425,071 |
Jun 3, 2024 | 40.59 | 40.59 | 39.11 | 40.00 | 39.54 | -0.57% | 517,521 |
May 31, 2024 | 41.30 | 41.30 | 39.77 | 40.23 | 39.76 | -2.07% | 3,383,437 |
May 30, 2024 | 40.79 | 41.46 | 40.58 | 41.08 | 40.60 | 1.51% | 581,771 |
May 29, 2024 | 40.63 | 41.24 | 39.93 | 40.47 | 40.00 | -1.65% | 775,899 |
May 28, 2024 | 41.89 | 42.10 | 40.71 | 41.15 | 40.67 | -1.08% | 1,284,986 |
May 24, 2024 | 40.86 | 41.61 | 40.63 | 41.60 | 41.12 | 2.39% | 566,440 |
May 23, 2024 | 40.78 | 40.98 | 40.43 | 40.63 | 40.16 | -0.32% | 525,025 |
May 22, 2024 | 41.02 | 41.37 | 40.59 | 40.76 | 40.29 | -0.97% | 578,181 |