Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	39.16	40.26	38.99	39.35	39.35	2.29%	458,175
Oct 28, 2026	38.48	39.55	37.58	38.47	38.47	0.79%	2,704,458
Oct 27, 2026	37.66	38.56	37.66	38.17	38.17	1.25%	2,257,387
Oct 26, 2026	37.34	38.59	37.21	37.70	37.70	1.32%	1,628,219
Oct 23, 2026	36.55	38.03	36.28	37.21	37.21	-0.24%	2,608,640
Oct 22, 2026	35.07	37.53	35.00	37.30	37.30	-0.19%	2,778,641
Oct 21, 2026	37.27	38.02	36.75	37.37	37.37	1.91%	1,600,103
Oct 20, 2026	35.54	37.39	35.32	36.67	36.67	2.98%	1,470,644
Oct 19, 2026	36.51	37.00	35.59	35.61	35.61	-1.33%	1,286,812
Oct 16, 2026	36.35	36.99	35.70	36.09	36.09	-0.19%	1,650,465
Oct 15, 2026	34.83	36.46	34.31	36.16	36.16	4.33%	1,932,184
Oct 14, 2026	35.68	35.94	34.13	34.66	34.66	-5.09%	2,286,140
Oct 13, 2026	37.18	37.58	36.43	36.52	36.52	-1.43%	2,634,304
Oct 12, 2026	36.07	37.40	35.35	37.05	37.05	0.82%	1,741,583
Oct 9, 2026	36.17	36.79	35.61	36.75	36.75	2.60%	933,473
Oct 8, 2026	35.19	35.99	34.85	35.82	35.82	-	1,645,570
Oct 7, 2026	35.53	35.93	34.76	35.82	35.82	-1.49%	1,143,648
Oct 6, 2026	35.27	36.96	35.27	36.36	36.36	3.06%	1,913,873
Oct 5, 2026	35.91	36.19	35.26	35.28	35.28	-2.19%	1,013,202
Oct 2, 2026	36.83	37.50	35.98	36.07	36.07	-1.02%	1,205,842
Oct 1, 2026	35.60	36.73	35.28	36.44	36.44	0.58%	1,456,801
Sep 30, 2026	36.03	36.67	35.57	36.23	36.23	1.20%	1,555,161
Sep 29, 2026	35.91	36.39	35.55	35.80	35.80	0.03%	1,690,666
Sep 28, 2026	36.26	36.78	35.35	35.79	35.79	-2.53%	1,821,162
Sep 25, 2026	36.55	37.29	36.31	36.72	36.72	1.66%	912,125
Sep 24, 2026	36.57	36.79	35.56	36.12	36.12	-1.90%	1,070,402
Sep 23, 2026	36.35	37.28	36.31	36.82	36.82	0.60%	1,551,085
Sep 22, 2026	36.96	37.37	35.42	36.60	36.60	0.33%	2,016,918
Sep 21, 2026	36.72	37.11	35.37	36.48	36.48	2.04%	2,411,381
Sep 18, 2026	36.06	36.39	35.16	35.75	35.75	-0.86%	7,916,771
Sep 17, 2026	37.52	37.54	35.82	36.06	36.06	-1.50%	2,928,094
Sep 16, 2026	38.56	39.03	35.73	36.61	36.61	-5.23%	2,350,422
Sep 15, 2026	39.55	39.90	37.78	38.63	38.63	-2.79%	1,937,372
Sep 14, 2026	40.25	40.80	38.65	39.74	39.74	-3.31%	1,521,163
Sep 11, 2026	42.57	42.87	40.88	41.10	41.10	-1.84%	922,903
Sep 10, 2026	42.57	43.56	41.84	41.87	41.87	-1.87%	1,115,149
Sep 9, 2026	43.96	46.95	42.46	42.67	42.67	-3.13%	1,234,394
Sep 8, 2026	44.22	44.75	43.79	44.05	44.05	-2.11%	1,372,083
Sep 4, 2026	43.83	45.20	43.46	45.00	45.00	1.51%	764,664
Sep 3, 2026	43.85	44.82	43.33	44.33	44.33	3.21%	769,568
Sep 2, 2026	43.02	44.10	42.00	42.95	42.95	1.49%	704,108
Sep 1, 2026	42.37	44.08	41.97	42.32	42.32	-2.11%	822,124
Aug 31, 2026	43.34	43.49	42.54	43.23	43.23	-0.94%	1,289,414
Aug 28, 2026	43.10	43.99	43.02	43.64	43.64	0.97%	712,189
Aug 27, 2026	42.89	43.65	42.50	43.22	43.22	1.00%	1,177,060
Aug 26, 2026	43.53	43.92	42.69	42.79	42.79	-2.28%	1,573,201
Aug 25, 2026	44.55	44.55	43.14	43.79	43.79	-0.64%	1,083,324
Aug 24, 2026	44.34	44.36	43.50	44.07	44.07	-0.18%	1,201,772
Aug 21, 2026	43.26	44.31	43.21	44.15	44.15	3.23%	1,032,356
Aug 20, 2026	44.88	45.45	42.32	42.77	42.77	-5.40%	1,087,938