Lazard, Inc. (LAZ)
NYSE: LAZ · Real-Time Price · USD
43.54
-0.01 (-0.02%)
Jun 20, 2025, 1:37 PM - Market open
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 43.89 | 44.12 | 43.42 | 43.58 | - | 0.07% | 118,180 |
| Jun 18, 2025 | 43.00 | 44.27 | 42.88 | 43.55 | 43.55 | 1.40% | 662,711 |
| Jun 17, 2025 | 43.52 | 43.97 | 42.94 | 42.95 | 42.95 | -2.76% | 621,821 |
| Jun 16, 2025 | 43.81 | 45.08 | 43.73 | 44.17 | 44.17 | 2.39% | 739,583 |
| Jun 13, 2025 | 43.11 | 43.86 | 42.86 | 43.14 | 43.14 | -2.40% | 673,591 |
| Jun 12, 2025 | 43.33 | 44.42 | 42.93 | 44.20 | 44.20 | 0.89% | 671,508 |
| Jun 11, 2025 | 42.97 | 43.85 | 42.85 | 43.81 | 43.81 | 2.58% | 859,106 |
| Jun 10, 2025 | 43.79 | 43.95 | 42.63 | 42.71 | 42.71 | -2.80% | 762,515 |
| Jun 9, 2025 | 45.18 | 45.31 | 43.56 | 43.94 | 43.94 | -2.12% | 1,158,971 |
| Jun 6, 2025 | 44.00 | 45.06 | 43.82 | 44.89 | 44.89 | 3.20% | 673,112 |
| Jun 5, 2025 | 43.18 | 43.90 | 42.58 | 43.50 | 43.50 | 0.65% | 1,013,172 |
| Jun 4, 2025 | 43.89 | 43.98 | 43.11 | 43.22 | 43.22 | -1.05% | 1,003,135 |
| Jun 3, 2025 | 42.92 | 43.79 | 42.58 | 43.68 | 43.68 | 1.77% | 1,352,795 |
| Jun 2, 2025 | 43.33 | 43.46 | 42.40 | 42.92 | 42.92 | -1.11% | 616,884 |
| May 30, 2025 | 44.05 | 44.05 | 42.50 | 43.40 | 43.40 | -1.94% | 1,218,766 |
| May 29, 2025 | 44.81 | 44.81 | 43.83 | 44.26 | 44.26 | 0.36% | 527,653 |
| May 28, 2025 | 44.58 | 44.80 | 44.10 | 44.10 | 44.10 | -1.01% | 746,279 |
| May 27, 2025 | 43.96 | 44.84 | 42.90 | 44.55 | 44.55 | 3.60% | 649,419 |
| May 23, 2025 | 41.65 | 43.18 | 41.60 | 43.00 | 43.00 | -0.35% | 518,650 |
| May 22, 2025 | 42.78 | 43.74 | 42.69 | 43.15 | 43.15 | 0.72% | 818,895 |
| May 21, 2025 | 44.26 | 44.68 | 42.43 | 42.84 | 42.84 | -4.84% | 1,049,744 |
| May 20, 2025 | 45.60 | 45.90 | 44.62 | 45.02 | 45.02 | -2.19% | 530,022 |
| May 19, 2025 | 45.19 | 46.21 | 45.19 | 46.03 | 46.03 | -0.71% | 643,512 |
| May 16, 2025 | 46.10 | 46.57 | 45.42 | 46.36 | 46.36 | 0.32% | 970,824 |
| May 15, 2025 | 46.10 | 46.62 | 45.76 | 46.21 | 46.21 | -0.56% | 581,054 |
| May 14, 2025 | 46.07 | 46.91 | 45.76 | 46.47 | 46.47 | 0.19% | 595,053 |
| May 13, 2025 | 46.00 | 47.18 | 45.64 | 46.38 | 46.38 | 0.87% | 1,915,050 |
| May 12, 2025 | 45.00 | 47.50 | 45.00 | 45.98 | 45.98 | 8.09% | 1,980,958 |
| May 9, 2025 | 43.01 | 43.49 | 42.21 | 42.54 | 42.54 | -1.07% | 807,482 |
| May 8, 2025 | 41.60 | 43.63 | 41.35 | 43.00 | 43.00 | 5.70% | 1,483,271 |
| May 7, 2025 | 40.26 | 41.11 | 40.03 | 40.68 | 40.68 | 1.75% | 960,778 |
| May 6, 2025 | 39.80 | 40.91 | 39.71 | 39.98 | 39.98 | -1.26% | 1,403,193 |
| May 5, 2025 | 40.29 | 41.54 | 40.29 | 40.49 | 40.49 | -2.17% | 815,500 |
| May 2, 2025 | 40.42 | 41.55 | 40.12 | 41.39 | 40.89 | 5.00% | 1,013,722 |
| May 1, 2025 | 39.11 | 40.15 | 38.52 | 39.42 | 38.94 | 1.34% | 827,745 |
| Apr 30, 2025 | 38.12 | 38.94 | 37.37 | 38.90 | 38.43 | -0.23% | 782,843 |
| Apr 29, 2025 | 39.00 | 39.38 | 38.26 | 38.99 | 38.51 | -0.41% | 799,187 |
| Apr 28, 2025 | 38.57 | 39.58 | 38.47 | 39.15 | 38.67 | 1.32% | 926,130 |
| Apr 25, 2025 | 39.72 | 40.27 | 38.27 | 38.64 | 38.17 | -3.09% | 2,016,519 |
| Apr 24, 2025 | 38.28 | 40.14 | 37.77 | 39.87 | 39.38 | 5.11% | 2,011,539 |
| Apr 23, 2025 | 38.42 | 40.22 | 37.57 | 37.93 | 37.47 | 4.20% | 1,802,744 |
| Apr 22, 2025 | 35.31 | 36.83 | 35.18 | 36.40 | 35.96 | 5.78% | 1,216,974 |
| Apr 21, 2025 | 35.13 | 35.31 | 33.45 | 34.41 | 33.99 | -3.18% | 658,519 |
| Apr 17, 2025 | 34.99 | 35.75 | 34.65 | 35.54 | 35.11 | 1.92% | 695,821 |
| Apr 16, 2025 | 35.29 | 35.81 | 34.37 | 34.87 | 34.45 | -2.60% | 651,062 |
| Apr 15, 2025 | 36.38 | 36.72 | 35.73 | 35.80 | 35.36 | 0.62% | 981,253 |
| Apr 14, 2025 | 35.80 | 36.13 | 34.90 | 35.58 | 35.15 | 2.62% | 1,198,081 |
| Apr 11, 2025 | 34.63 | 35.22 | 32.84 | 34.67 | 34.25 | -0.86% | 1,720,989 |
| Apr 10, 2025 | 37.33 | 37.52 | 33.35 | 34.97 | 34.54 | -9.03% | 2,358,603 |
| Apr 9, 2025 | 32.39 | 38.76 | 32.04 | 38.44 | 37.97 | 15.06% | 2,579,504 |