Lazard Ltd (LAZ)
43.85
0.55 (1.27%)
At close: Apr 01, 2025, 3:59 PM
45.11
2.86%
After-hours: Apr 01, 2025, 05:49 PM EDT
Lazard Ltd Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 43.26 | 44.06 | 42.50 | 43.82 | 0.52 | 1.20% | 783,456 |
| Mar 31, 2025 | 42.55 | 43.46 | 42.14 | 43.30 | 0.13 | 0.30% | 886,500 |
| Mar 28, 2025 | 44.57 | 44.88 | 42.96 | 43.17 | -1.64 | -3.66% | 852,847 |
| Mar 27, 2025 | 45.85 | 45.85 | 44.39 | 44.81 | -1.37 | -2.97% | 685,900 |
| Mar 26, 2025 | 47.24 | 47.64 | 46.09 | 46.18 | -0.65 | -1.39% | 540,200 |
| Mar 25, 2025 | 47.51 | 47.90 | 46.36 | 46.83 | -0.24 | -0.51% | 675,634 |
| Mar 24, 2025 | 46.99 | 47.90 | 46.75 | 47.07 | 1.16 | 2.53% | 675,511 |
| Mar 21, 2025 | 45.02 | 46.40 | 44.82 | 45.91 | 0.14 | 0.31% | 1,687,695 |
| Mar 20, 2025 | 45.82 | 46.94 | 45.72 | 45.77 | -0.80 | -1.72% | 876,900 |
| Mar 19, 2025 | 46.00 | 47.49 | 45.69 | 46.57 | 0.43 | 0.93% | 1,003,100 |
| Mar 18, 2025 | 45.55 | 46.24 | 44.63 | 46.14 | 0.42 | 0.92% | 900,000 |
| Mar 17, 2025 | 45.12 | 46.15 | 44.43 | 45.72 | 0.79 | 1.76% | 893,407 |
| Mar 14, 2025 | 44.95 | 45.88 | 44.22 | 44.93 | 0.00 | 0.00% | 1,969,144 |
| Mar 13, 2025 | 45.49 | 46.05 | 44.10 | 44.93 | -0.91 | -1.99% | 1,300,222 |
| Mar 12, 2025 | 45.54 | 47.80 | 44.66 | 45.84 | -0.15 | -0.33% | 1,534,242 |
| Mar 11, 2025 | 44.97 | 47.03 | 44.76 | 45.99 | 1.14 | 2.54% | 1,750,900 |
| Mar 10, 2025 | 47.19 | 47.57 | 43.71 | 44.85 | -4.09 | -8.36% | 2,328,300 |
| Mar 7, 2025 | 47.48 | 49.40 | 46.80 | 48.94 | 1.33 | 2.79% | 1,995,300 |
| Mar 6, 2025 | 47.27 | 47.94 | 45.22 | 47.61 | -0.78 | -1.61% | 2,066,200 |
| Mar 5, 2025 | 46.68 | 48.80 | 46.09 | 48.39 | 1.88 | 4.04% | 1,644,720 |
| Mar 4, 2025 | 47.15 | 47.64 | 44.06 | 46.51 | -2.22 | -4.56% | 1,833,700 |
| Mar 3, 2025 | 50.44 | 50.89 | 48.43 | 48.73 | -1.42 | -2.83% | 1,068,000 |
| Feb 28, 2025 | 48.45 | 50.39 | 48.39 | 50.15 | 1.55 | 3.19% | 999,410 |
| Feb 27, 2025 | 49.63 | 50.20 | 48.52 | 48.60 | -0.98 | -1.98% | 803,122 |
| Feb 26, 2025 | 49.35 | 50.44 | 48.71 | 49.58 | 0.64 | 1.31% | 712,500 |
| Feb 25, 2025 | 49.61 | 49.87 | 48.07 | 48.94 | -0.30 | -0.61% | 1,050,000 |
| Feb 24, 2025 | 49.54 | 49.74 | 47.58 | 49.24 | -0.30 | -0.61% | 1,374,400 |
| Feb 21, 2025 | 52.55 | 52.66 | 49.13 | 49.54 | -2.48 | -4.77% | 1,206,135 |
| Feb 20, 2025 | 53.71 | 53.78 | 51.72 | 52.02 | -1.89 | -3.51% | 1,414,413 |
| Feb 19, 2025 | 54.17 | 54.46 | 53.61 | 53.91 | -0.80 | -1.46% | 1,191,240 |
| Feb 18, 2025 | 55.16 | 55.58 | 54.51 | 54.71 | -0.53 | -0.96% | 1,107,400 |
| Feb 14, 2025 | 54.18 | 55.45 | 53.95 | 55.24 | 1.27 | 2.35% | 730,312 |
| Feb 13, 2025 | 53.64 | 54.14 | 53.18 | 53.97 | 0.35 | 0.65% | 704,500 |
| Feb 12, 2025 | 51.70 | 53.90 | 51.51 | 53.62 | 1.39 | 2.66% | 1,174,326 |
| Feb 11, 2025 | 51.82 | 52.37 | 51.27 | 52.23 | -0.02 | -0.04% | 881,228 |
| Feb 10, 2025 | 53.15 | 53.53 | 52.05 | 52.25 | -0.97 | -1.82% | 583,544 |
| Feb 7, 2025 | 54.89 | 55.52 | 53.12 | 53.22 | -1.37 | -2.51% | 1,036,329 |
| Feb 6, 2025 | 54.00 | 54.67 | 53.75 | 54.59 | 0.86 | 1.60% | 568,800 |
| Feb 5, 2025 | 53.05 | 53.75 | 52.17 | 53.73 | 1.53 | 2.93% | 1,048,041 |
| Feb 4, 2025 | 52.95 | 53.50 | 51.92 | 52.20 | -0.79 | -1.49% | 772,517 |
| Feb 3, 2025 | 52.74 | 53.92 | 51.90 | 52.99 | -1.38 | -2.54% | 1,009,245 |
| Jan 31, 2025 | 56.27 | 56.27 | 54.14 | 54.37 | -0.79 | -1.43% | 1,525,927 |
| Jan 30, 2025 | 56.98 | 58.00 | 54.37 | 55.16 | 2.44 | 4.63% | 1,984,500 |
| Jan 29, 2025 | 53.90 | 54.32 | 52.00 | 52.72 | -0.91 | -1.70% | 1,265,362 |
| Jan 28, 2025 | 52.34 | 53.63 | 52.14 | 53.63 | 0.98 | 1.86% | 866,017 |
| Jan 27, 2025 | 53.45 | 53.69 | 51.66 | 52.65 | -1.25 | -2.32% | 774,710 |
| Jan 24, 2025 | 52.87 | 54.13 | 52.87 | 53.90 | 0.70 | 1.32% | 637,000 |
| Jan 23, 2025 | 54.13 | 54.18 | 52.92 | 53.20 | -0.92 | -1.70% | 1,047,200 |
| Jan 22, 2025 | 53.61 | 54.18 | 52.38 | 54.12 | 0.72 | 1.35% | 1,302,000 |
| Jan 21, 2025 | 52.05 | 53.42 | 51.83 | 53.40 | 2.25 | 4.40% | 985,600 |