Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	42.25	43.01	41.17	41.54	41.54	0.53%	1,466,945
Jul 1, 2026	42.04	43.08	41.26	41.32	41.32	-1.48%	1,345,450
Jun 30, 2026	40.40	42.87	40.40	41.94	41.94	3.89%	2,641,493
Jun 29, 2026	40.36	40.54	39.04	40.37	40.37	0.62%	2,031,663
Jun 26, 2026	40.38	40.78	39.38	40.12	40.12	-1.23%	2,512,349
Jun 25, 2026	40.78	41.69	40.21	40.62	40.62	0.32%	2,331,885
Jun 24, 2026	41.97	42.25	39.87	40.49	40.49	-4.30%	2,601,453
Jun 23, 2026	42.51	43.68	42.04	42.31	42.31	-3.07%	2,818,508
Jun 22, 2026	44.11	44.78	42.97	43.65	43.65	-1.47%	3,259,989
Jun 18, 2026	43.89	44.68	43.14	44.30	44.30	2.55%	18,585,847
Jun 17, 2026	45.01	46.54	43.00	43.20	43.20	-3.79%	2,896,079
Jun 16, 2026	44.84	45.88	44.47	44.90	44.90	1.91%	2,417,120
Jun 15, 2026	45.39	46.37	43.84	44.06	44.06	0.78%	2,843,399
Jun 12, 2026	43.33	44.52	43.33	43.72	43.72	1.86%	3,111,985
Jun 11, 2026	41.86	43.66	41.21	42.92	42.92	3.77%	3,246,020
Jun 10, 2026	43.88	46.50	40.60	41.36	41.36	-12.56%	5,170,756
Jun 9, 2026	46.65	48.75	46.05	47.30	47.30	3.41%	2,088,523
Jun 8, 2026	49.54	50.58	45.70	45.74	45.74	-1.34%	4,341,938
Jun 5, 2026	48.63	48.75	46.01	46.36	46.36	-4.51%	1,748,172
Jun 4, 2026	47.93	48.82	47.56	48.55	48.55	3.12%	817,547
Jun 3, 2026	48.28	48.53	46.87	47.08	47.08	-3.50%	941,131
Jun 2, 2026	48.65	49.48	48.02	48.79	48.79	0.47%	1,043,772
Jun 1, 2026	45.68	48.70	45.68	48.56	48.56	2.60%	629,196
May 29, 2026	48.78	49.22	47.10	47.33	47.33	-3.27%	1,251,671
May 28, 2026	47.60	48.97	47.08	48.93	48.93	1.64%	778,044
May 27, 2026	48.63	49.32	47.81	48.14	48.14	-1.59%	549,756
May 26, 2026	48.51	48.97	47.80	48.92	48.92	1.79%	931,011
May 22, 2026	47.81	48.71	47.51	48.06	48.06	0.80%	678,454
May 21, 2026	46.41	47.91	45.35	47.68	47.68	1.02%	1,060,063
May 20, 2026	45.71	47.33	45.55	47.20	47.20	3.96%	851,524
May 19, 2026	45.60	46.13	45.00	45.40	45.40	-1.18%	1,097,971
May 18, 2026	45.33	47.28	45.33	45.94	45.94	1.57%	928,878
May 15, 2026	45.55	45.82	45.02	45.23	45.23	-1.59%	877,251
May 14, 2026	45.94	46.80	45.44	45.96	45.96	1.57%	1,096,881
May 13, 2026	45.75	46.07	44.60	45.25	45.25	-1.82%	1,091,453
May 12, 2026	45.87	46.69	45.35	46.09	46.09	0.24%	1,765,295
May 11, 2026	47.53	47.65	45.85	45.98	45.98	-3.36%	889,313
May 8, 2026	46.66	48.22	46.14	48.08	47.58	3.53%	1,821,052
May 7, 2026	47.00	47.33	45.91	46.44	45.96	-0.26%	1,706,405
May 6, 2026	46.00	47.46	45.25	46.56	46.08	3.24%	1,589,745
May 5, 2026	44.16	45.84	43.35	45.10	44.63	3.06%	2,684,452
May 4, 2026	44.78	45.00	43.56	43.76	43.30	-3.04%	1,314,422
May 1, 2026	45.42	46.78	44.03	45.13	44.66	-6.95%	2,938,142
Apr 30, 2026	47.35	49.10	46.80	48.50	48.00	2.15%	1,878,942
Apr 29, 2026	48.16	48.60	46.58	47.48	46.99	-2.12%	865,141
Apr 28, 2026	49.93	50.00	47.97	48.51	48.01	-1.56%	909,833
Apr 27, 2026	47.31	49.31	47.30	49.28	48.77	4.19%	1,152,361
Apr 24, 2026	47.04	47.97	46.61	47.30	46.81	0.55%	880,450
Apr 23, 2026	47.34	48.01	45.81	47.04	46.55	-0.78%	647,115
Apr 22, 2026	49.27	49.71	46.90	47.41	46.92	-2.69%	1,475,521