Lazard Ltd (LAZ)
NYSE: LAZ
· Real-Time Price · USD
53.74
-1.23 (-2.24%)
At close: Sep 25, 2025, 3:59 PM
53.73
-0.01%
After-hours: Sep 25, 2025, 05:05 PM EDT
LAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 56.31 | 56.44 | 54.63 | 54.97 | 54.97 | -2.07% | 379,364 |
| Sep 23, 2025 | 56.61 | 57.31 | 55.75 | 56.13 | 56.13 | -0.53% | 547,300 |
| Sep 22, 2025 | 56.25 | 56.80 | 55.83 | 56.43 | 56.43 | -0.70% | 773,550 |
| Sep 19, 2025 | 57.52 | 57.52 | 56.33 | 56.83 | 56.83 | -0.68% | 1,978,827 |
| Sep 18, 2025 | 56.23 | 57.67 | 56.04 | 57.22 | 57.22 | 2.90% | 928,000 |
| Sep 17, 2025 | 54.28 | 56.39 | 54.08 | 55.61 | 55.61 | 2.37% | 938,100 |
| Sep 16, 2025 | 54.28 | 54.68 | 53.75 | 54.32 | 54.32 | 0.33% | 848,900 |
| Sep 15, 2025 | 55.87 | 56.09 | 53.58 | 54.14 | 54.14 | -2.61% | 1,071,500 |
| Sep 12, 2025 | 56.28 | 56.51 | 55.57 | 55.59 | 55.59 | -1.94% | 686,900 |
| Sep 11, 2025 | 55.87 | 57.20 | 55.87 | 56.69 | 56.69 | 1.87% | 994,900 |
| Sep 10, 2025 | 55.14 | 56.28 | 54.95 | 55.65 | 55.65 | 0.78% | 1,088,500 |
| Sep 9, 2025 | 55.68 | 55.96 | 55.11 | 55.22 | 55.22 | -1.69% | 716,542 |
| Sep 8, 2025 | 56.34 | 56.99 | 55.74 | 56.17 | 56.17 | -0.44% | 897,030 |
| Sep 5, 2025 | 57.00 | 57.69 | 55.48 | 56.42 | 56.42 | -0.70% | 770,700 |
| Sep 4, 2025 | 55.45 | 56.93 | 54.98 | 56.82 | 56.82 | 3.33% | 949,423 |
| Sep 3, 2025 | 55.83 | 56.31 | 53.95 | 54.99 | 54.99 | -2.47% | 920,707 |
| Sep 2, 2025 | 55.82 | 56.38 | 54.59 | 56.38 | 56.38 | -1.36% | 734,202 |
| Aug 29, 2025 | 57.83 | 58.00 | 56.83 | 57.16 | 57.16 | -1.02% | 749,600 |
| Aug 28, 2025 | 58.00 | 58.07 | 57.36 | 57.75 | 57.75 | 0.09% | 479,307 |
| Aug 27, 2025 | 57.29 | 57.98 | 57.00 | 57.70 | 57.70 | 0.45% | 899,700 |