Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	49.27	49.71	46.90	47.41	47.41	-2.69%	1,425,845
Apr 21, 2026	48.27	49.36	47.22	48.72	48.72	0.87%	1,513,139
Apr 20, 2026	48.72	48.99	47.53	48.30	48.30	-1.51%	1,051,833
Apr 17, 2026	49.75	51.31	48.87	49.04	49.04	1.47%	956,739
Apr 16, 2026	49.27	49.82	47.57	48.33	48.33	-1.81%	1,649,747
Apr 15, 2026	50.29	50.76	48.89	49.22	49.22	-1.60%	1,430,939
Apr 14, 2026	49.09	50.43	47.55	50.02	50.02	3.69%	2,174,585
Apr 13, 2026	45.96	48.60	45.14	48.24	48.24	3.34%	1,416,564
Apr 10, 2026	46.27	46.77	45.27	46.68	46.68	1.52%	1,481,284
Apr 9, 2026	44.15	46.51	44.15	45.98	45.98	2.63%	1,225,500
Apr 8, 2026	42.39	45.06	42.22	44.80	44.80	8.76%	2,044,158
Apr 7, 2026	41.06	41.83	40.83	41.19	41.19	-0.77%	975,092
Apr 6, 2026	40.97	41.63	40.79	41.51	41.51	0.07%	872,088
Apr 2, 2026	40.29	41.81	39.38	41.48	41.48	-1.17%	1,276,028
Apr 1, 2026	42.61	43.36	41.72	41.97	41.97	-1.20%	1,185,744
Mar 31, 2026	41.48	42.74	40.67	42.48	42.48	5.33%	1,599,740
Mar 30, 2026	39.30	40.73	39.02	40.33	40.33	3.12%	1,239,163
Mar 27, 2026	40.77	40.87	39.07	39.11	39.11	-5.19%	1,934,861
Mar 26, 2026	40.33	41.52	40.23	41.25	41.25	0.86%	1,057,545
Mar 25, 2026	40.30	41.15	39.86	40.90	40.90	3.68%	936,786
Mar 24, 2026	39.82	40.53	39.24	39.45	39.45	-1.77%	1,307,484
Mar 23, 2026	40.91	41.14	39.90	40.16	40.16	2.32%	1,046,874
Mar 20, 2026	39.47	40.06	38.85	39.25	39.25	-1.48%	2,161,878
Mar 19, 2026	39.37	40.07	38.67	39.84	39.84	-0.13%	1,380,730
Mar 18, 2026	40.37	41.42	39.69	39.89	39.89	-1.55%	1,324,350
Mar 17, 2026	40.40	42.27	40.40	40.52	40.52	1.15%	1,618,579
Mar 16, 2026	41.05	41.64	40.01	40.06	40.06	-1.16%	1,200,244
Mar 13, 2026	40.98	41.60	39.52	40.53	40.53	-0.37%	1,565,163
Mar 12, 2026	41.88	43.41	40.46	40.68	40.68	-7.88%	2,324,956
Mar 11, 2026	42.78	44.27	42.17	44.16	44.16	2.60%	2,425,287
Mar 10, 2026	44.17	44.97	42.70	43.04	43.04	-0.32%	3,098,816
Mar 9, 2026	43.68	43.96	40.57	43.18	43.18	-3.27%	4,421,028
Mar 6, 2026	45.06	45.40	43.55	44.64	44.64	-3.59%	1,403,245
Mar 5, 2026	48.05	48.71	45.80	46.30	46.30	-4.32%	1,218,244
Mar 4, 2026	49.38	49.63	47.34	48.39	48.39	-1.57%	1,803,264
Mar 3, 2026	49.43	49.73	46.94	49.16	49.16	-3.23%	1,499,377
Mar 2, 2026	49.12	51.38	48.85	50.80	50.80	0.40%	888,172
Feb 27, 2026	51.79	52.33	49.84	50.60	50.60	-4.37%	1,276,376
Feb 26, 2026	52.20	53.75	51.92	52.91	52.91	2.40%	1,203,556
Feb 25, 2026	50.74	51.84	50.26	51.67	51.67	2.64%	1,266,319
Feb 24, 2026	48.92	51.16	48.55	50.34	50.34	2.07%	1,497,485
Feb 23, 2026	51.11	51.11	48.54	49.32	49.32	-3.92%	1,200,662
Feb 20, 2026	50.91	52.18	49.86	51.33	51.33	0.47%	1,725,434
Feb 19, 2026	51.65	51.95	50.02	51.09	51.09	-1.67%	967,415
Feb 18, 2026	54.25	55.00	51.76	51.96	51.96	0.54%	1,497,791
Feb 17, 2026	52.56	53.42	51.42	51.68	51.68	-1.20%	1,158,741
Feb 13, 2026	51.88	52.69	51.07	52.31	52.31	0.62%	526,052
Feb 12, 2026	55.52	56.03	50.63	51.99	51.99	-5.11%	1,409,294
Feb 11, 2026	57.08	57.65	54.75	54.79	54.79	-3.83%	709,242
Feb 10, 2026	57.00	58.75	56.11	56.97	56.97	-0.05%	1,072,856