Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	54.32	55.65	54.11	55.41	55.41	2.65%	998,352
Aug 12, 2025	52.20	54.00	51.95	53.98	53.98	4.75%	961,993
Aug 11, 2025	51.91	52.32	51.36	51.53	51.53	-0.52%	816,452
Aug 8, 2025	51.50	52.25	51.22	51.80	51.80	1.01%	1,093,183
Aug 7, 2025	52.46	52.46	51.21	51.28	51.28	-0.77%	432,564
Aug 6, 2025	52.00	52.16	51.34	51.68	51.68	-0.40%	608,875
Aug 5, 2025	51.27	52.02	50.86	51.89	51.89	1.33%	875,600
Aug 4, 2025	50.36	51.72	50.16	51.21	51.21	2.03%	799,938
Aug 1, 2025	50.27	50.79	49.20	50.19	49.71	-3.44%	1,327,323
Jul 31, 2025	52.62	53.32	51.72	51.98	51.48	-2.16%	770,713
Jul 30, 2025	53.42	53.59	52.38	53.13	52.62	0.32%	1,102,871
Jul 29, 2025	54.52	54.73	52.80	52.96	52.45	-2.52%	1,489,615
Jul 28, 2025	54.67	54.80	52.60	54.33	53.81	-0.95%	1,647,693
Jul 25, 2025	54.86	55.13	54.00	54.85	54.32	0.44%	989,912
Jul 24, 2025	57.00	57.00	53.86	54.61	54.08	-0.65%	1,340,107
Jul 23, 2025	54.44	55.34	54.13	54.97	54.44	2.21%	959,946
Jul 22, 2025	53.11	54.16	52.47	53.78	53.26	1.91%	694,108
Jul 21, 2025	54.56	54.60	52.74	52.77	52.26	-2.91%	1,312,193
Jul 18, 2025	54.53	54.86	53.94	54.35	53.82	0.35%	773,420
Jul 17, 2025	52.41	54.57	52.15	54.16	53.64	2.99%	1,234,811
Jul 16, 2025	52.44	52.79	51.33	52.59	52.08	1.25%	939,163
Jul 15, 2025	53.39	53.53	51.92	51.94	51.44	-2.39%	1,137,067
Jul 14, 2025	52.47	53.44	51.50	53.21	52.70	2.48%	1,045,457
Jul 11, 2025	51.69	52.89	51.69	51.92	51.42	-0.17%	1,242,041
Jul 10, 2025	50.77	52.28	50.05	52.01	51.51	2.32%	1,019,999
Jul 9, 2025	50.68	51.15	50.33	50.83	50.34	1.54%	919,705
Jul 8, 2025	49.83	50.98	49.21	50.06	49.58	0.52%	1,054,464
Jul 7, 2025	50.22	50.50	49.32	49.80	49.32	-1.13%	871,522
Jul 3, 2025	50.27	50.96	50.13	50.37	49.88	0.70%	788,378
Jul 2, 2025	48.81	50.39	48.49	50.02	49.54	2.56%	1,184,507
Jul 1, 2025	47.40	49.19	47.40	48.77	48.30	1.65%	939,387
Jun 30, 2025	48.87	48.87	47.73	47.98	47.52	0.23%	877,605
Jun 27, 2025	47.99	48.76	47.58	47.87	47.41	0.59%	2,751,660
Jun 26, 2025	46.77	48.14	46.24	47.59	47.13	1.62%	700,616
Jun 25, 2025	46.97	47.21	45.92	46.83	46.38	0.30%	983,163
Jun 24, 2025	46.43	47.01	46.14	46.69	46.24	3.00%	953,935
Jun 23, 2025	43.12	45.43	43.12	45.33	44.89	3.87%	920,448
Jun 20, 2025	43.89	44.12	43.42	43.64	43.22	0.21%	911,166
Jun 18, 2025	43.00	44.27	42.88	43.55	43.13	1.40%	662,711
Jun 17, 2025	43.52	43.97	42.94	42.95	42.54	-2.76%	621,821
Jun 16, 2025	43.81	45.08	43.73	44.17	43.74	2.39%	739,583
Jun 13, 2025	43.11	43.86	42.86	43.14	42.72	-2.40%	673,591
Jun 12, 2025	43.33	44.42	42.93	44.20	43.77	0.89%	671,508
Jun 11, 2025	42.97	43.85	42.85	43.81	43.39	2.58%	859,106
Jun 10, 2025	43.79	43.95	42.63	42.71	42.30	-2.80%	762,515
Jun 9, 2025	45.18	45.31	43.56	43.94	43.52	-2.12%	1,158,971
Jun 6, 2025	44.00	45.06	43.82	44.89	44.46	3.20%	673,112
Jun 5, 2025	43.18	43.90	42.58	43.50	43.08	0.65%	1,013,172
Jun 4, 2025	43.89	43.98	43.11	43.22	42.80	-1.05%	1,003,135
Jun 3, 2025	42.92	43.79	42.58	43.68	43.26	1.77%	1,352,795