Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	35.96	36.37	32.89	33.41	33.00	-1.85%	1,663,939
Apr 7, 2025	33.26	35.40	31.97	34.04	33.63	-3.41%	3,497,720
Apr 4, 2025	36.82	36.82	33.62	35.24	34.81	-8.75%	2,458,805
Apr 3, 2025	42.78	42.78	38.40	38.62	38.15	-15.08%	3,689,766
Apr 2, 2025	42.72	45.87	42.23	45.48	44.93	3.79%	1,127,377
Apr 1, 2025	43.26	44.06	42.50	43.82	43.29	1.20%	783,457
Mar 31, 2025	42.55	43.46	42.14	43.30	42.77	0.30%	886,484
Mar 28, 2025	44.57	44.88	42.96	43.17	42.64	-3.66%	852,847
Mar 27, 2025	45.85	45.85	44.39	44.81	44.26	-2.97%	685,871
Mar 26, 2025	47.24	47.64	46.09	46.18	45.62	-1.39%	540,167
Mar 25, 2025	47.51	47.90	46.36	46.83	46.26	-0.51%	675,634
Mar 24, 2025	46.99	47.90	46.75	47.07	46.50	2.53%	675,511
Mar 21, 2025	45.02	46.40	44.82	45.91	45.35	0.31%	1,687,695
Mar 20, 2025	45.82	46.94	45.72	45.77	45.21	-1.72%	876,897
Mar 19, 2025	46.00	47.49	45.69	46.57	46.00	0.93%	1,003,076
Mar 18, 2025	45.55	46.24	44.63	46.14	45.58	0.92%	899,965
Mar 17, 2025	45.12	46.15	44.43	45.72	45.16	1.76%	893,407
Mar 14, 2025	44.95	45.88	44.22	44.93	44.38	-	1,969,144
Mar 13, 2025	45.49	46.05	44.10	44.93	44.38	-1.99%	1,300,222
Mar 12, 2025	45.54	47.80	44.66	45.84	45.28	-0.33%	1,534,242
Mar 11, 2025	44.97	47.03	44.76	45.99	45.43	2.54%	1,750,885
Mar 10, 2025	47.19	47.57	43.71	44.85	44.30	-8.36%	2,328,153
Mar 7, 2025	47.48	49.40	46.80	48.94	48.34	2.79%	1,995,274
Mar 6, 2025	47.27	47.94	45.22	47.61	47.03	-1.61%	2,066,157
Mar 5, 2025	46.68	48.80	46.09	48.39	47.80	4.04%	1,644,720
Mar 4, 2025	47.15	47.64	44.06	46.51	45.94	-4.56%	1,833,657
Mar 3, 2025	50.44	50.89	48.43	48.73	48.14	-2.83%	1,067,974