Lazard Ltd (LAZ)
NYSE: LAZ
· Real-Time Price · USD
55.32
-0.09 (-0.16%)
At close: Aug 14, 2025, 3:59 PM
55.32
0.00%
Pre-market: Aug 15, 2025, 08:39 AM EDT
LAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.49 | 55.36 | 54.25 | 55.32 | 55.32 | -0.16% | 644,434 |
| Aug 13, 2025 | 54.32 | 55.65 | 54.11 | 55.41 | 55.41 | 2.65% | 998,400 |
| Aug 12, 2025 | 52.20 | 54.00 | 51.95 | 53.98 | 53.98 | 4.75% | 962,000 |
| Aug 11, 2025 | 51.91 | 52.32 | 51.36 | 51.53 | 51.53 | -0.52% | 816,500 |
| Aug 8, 2025 | 51.50 | 52.25 | 51.22 | 51.80 | 51.80 | 1.01% | 1,093,200 |
| Aug 7, 2025 | 52.46 | 52.46 | 51.21 | 51.28 | 51.28 | -0.77% | 432,600 |
| 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 | 49.69 | -3.44% | 1,327,323 |
| Jul 31, 2025 | 52.62 | 53.32 | 51.72 | 51.98 | 51.46 | -2.16% | 770,713 |
| Jul 30, 2025 | 53.42 | 53.59 | 52.38 | 53.13 | 52.60 | 0.32% | 1,102,900 |
| Jul 29, 2025 | 54.52 | 54.73 | 52.80 | 52.96 | 52.43 | -2.52% | 1,489,615 |
| Jul 28, 2025 | 54.67 | 54.80 | 52.60 | 54.33 | 53.79 | -0.95% | 1,647,700 |
| Jul 25, 2025 | 54.86 | 55.13 | 54.00 | 54.85 | 54.30 | 0.44% | 989,912 |
| Jul 24, 2025 | 57.00 | 57.00 | 53.86 | 54.61 | 54.07 | -0.65% | 1,340,107 |
| Jul 23, 2025 | 54.44 | 55.34 | 54.13 | 54.97 | 54.42 | 2.21% | 959,946 |
| Jul 22, 2025 | 53.11 | 54.16 | 52.47 | 53.78 | 53.24 | 1.91% | 694,108 |
| Jul 21, 2025 | 54.56 | 54.60 | 52.74 | 52.77 | 52.24 | -2.91% | 1,312,200 |
| Jul 18, 2025 | 54.53 | 54.86 | 53.94 | 54.35 | 53.81 | 0.35% | 773,420 |