Lazard Global Total Retur... (LGI)
15.50
-0.13 (-0.83%)
At close: Mar 28, 2025, 3:59 PM
15.43
-0.45%
After-hours: Mar 28, 2025, 04:05 PM EDT
LGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.57 | 15.63 | 15.32 | 15.43 | -0.20 | -1.28% | 83,380 |
| Mar 27, 2025 | 15.64 | 15.69 | 15.55 | 15.63 | 0.00 | 0.00% | 50,400 |
| Mar 26, 2025 | 15.83 | 15.85 | 15.59 | 15.63 | -0.10 | -0.64% | 36,600 |
| Mar 25, 2025 | 15.64 | 15.84 | 15.64 | 15.73 | 0.05 | 0.32% | 65,146 |
| Mar 24, 2025 | 15.71 | 15.78 | 15.60 | 15.68 | 0.13 | 0.84% | 54,725 |
| Mar 21, 2025 | 15.71 | 15.76 | 15.50 | 15.55 | -0.10 | -0.64% | 68,000 |
| Mar 20, 2025 | 15.76 | 15.76 | 15.58 | 15.65 | -0.10 | -0.63% | 99,800 |
| Mar 19, 2025 | 15.74 | 15.80 | 15.65 | 15.75 | 0.09 | 0.57% | 38,600 |
| Mar 18, 2025 | 15.77 | 15.81 | 15.61 | 15.66 | -0.10 | -0.63% | 62,700 |
| Mar 17, 2025 | 15.65 | 15.77 | 15.61 | 15.76 | 0.19 | 1.22% | 56,102 |
| Mar 14, 2025 | 15.41 | 15.62 | 15.41 | 15.57 | 0.19 | 1.24% | 90,700 |
| Mar 13, 2025 | 15.61 | 15.61 | 15.35 | 15.38 | -0.23 | -1.47% | 109,200 |
| Mar 12, 2025 | 15.60 | 15.65 | 15.44 | 15.61 | 0.11 | 0.71% | 116,500 |
| Mar 11, 2025 | 15.72 | 15.74 | 15.50 | 15.50 | -0.24 | -1.52% | 83,249 |
| Mar 10, 2025 | 15.94 | 16.00 | 15.65 | 15.74 | -0.40 | -2.48% | 85,430 |
| Mar 7, 2025 | 16.03 | 16.16 | 15.98 | 16.14 | 0.05 | 0.31% | 69,618 |
| Mar 6, 2025 | 16.14 | 16.41 | 16.01 | 16.09 | -0.20 | -1.23% | 91,800 |
| Mar 5, 2025 | 16.17 | 16.32 | 16.08 | 16.29 | 0.12 | 0.74% | 188,900 |
| Mar 4, 2025 | 16.08 | 16.38 | 16.03 | 16.17 | -0.04 | -0.25% | 83,800 |
| Mar 3, 2025 | 16.41 | 16.51 | 16.17 | 16.21 | -0.19 | -1.16% | 90,224 |
| Feb 28, 2025 | 16.44 | 16.67 | 16.25 | 16.40 | -0.02 | -0.12% | 130,642 |
| Feb 27, 2025 | 16.69 | 16.86 | 16.42 | 16.42 | -0.31 | -1.85% | 82,100 |
| Feb 26, 2025 | 16.70 | 16.82 | 16.70 | 16.73 | 0.01 | 0.06% | 47,200 |
| Feb 25, 2025 | 16.73 | 16.84 | 16.64 | 16.72 | -0.01 | -0.06% | 47,200 |
| Feb 24, 2025 | 16.95 | 16.98 | 16.71 | 16.73 | -0.17 | -1.01% | 44,544 |
| Feb 21, 2025 | 17.05 | 17.11 | 16.89 | 16.90 | -0.11 | -0.65% | 111,100 |
| Feb 20, 2025 | 17.00 | 17.01 | 16.95 | 17.01 | 0.07 | 0.41% | 50,332 |
| Feb 19, 2025 | 16.84 | 16.97 | 16.80 | 16.94 | 0.07 | 0.41% | 54,833 |
| Feb 18, 2025 | 16.94 | 16.95 | 16.82 | 16.87 | 0.00 | 0.00% | 39,500 |
| Feb 14, 2025 | 16.86 | 16.92 | 16.82 | 16.87 | 0.03 | 0.18% | 23,417 |
| Feb 13, 2025 | 16.79 | 16.84 | 16.73 | 16.84 | 0.18 | 1.08% | 47,536 |
| Feb 12, 2025 | 16.52 | 16.66 | 16.50 | 16.66 | 0.05 | 0.30% | 33,521 |
| Feb 11, 2025 | 16.58 | 16.66 | 16.51 | 16.61 | 0.04 | 0.24% | 45,400 |
| Feb 10, 2025 | 16.60 | 16.60 | 16.52 | 16.57 | -0.17 | -1.02% | 24,735 |
| Feb 7, 2025 | 16.88 | 16.89 | 16.62 | 16.74 | -0.12 | -0.71% | 81,745 |
| Feb 6, 2025 | 16.79 | 16.88 | 16.75 | 16.86 | 0.10 | 0.60% | 28,900 |
| Feb 5, 2025 | 16.72 | 16.76 | 16.63 | 16.76 | 0.08 | 0.48% | 36,912 |
| Feb 4, 2025 | 16.73 | 16.78 | 16.63 | 16.68 | 0.03 | 0.18% | 56,437 |
| Feb 3, 2025 | 16.48 | 16.71 | 16.47 | 16.65 | -0.07 | -0.42% | 73,600 |
| Jan 31, 2025 | 16.90 | 16.92 | 16.66 | 16.72 | -0.04 | -0.24% | 57,210 |
| Jan 30, 2025 | 16.67 | 16.90 | 16.58 | 16.76 | 0.18 | 1.09% | 62,946 |
| Jan 29, 2025 | 16.76 | 16.79 | 16.55 | 16.58 | -0.17 | -1.01% | 42,044 |
| Jan 28, 2025 | 16.75 | 16.89 | 16.68 | 16.75 | 0.05 | 0.30% | 44,000 |
| Jan 27, 2025 | 16.74 | 16.74 | 16.52 | 16.70 | -0.07 | -0.42% | 43,740 |
| Jan 24, 2025 | 16.69 | 16.77 | 16.68 | 16.77 | 0.08 | 0.48% | 44,200 |
| Jan 23, 2025 | 16.51 | 16.70 | 16.51 | 16.69 | 0.18 | 1.09% | 63,230 |
| Jan 22, 2025 | 16.41 | 16.56 | 16.37 | 16.51 | 0.22 | 1.35% | 59,105 |
| Jan 21, 2025 | 16.18 | 16.30 | 16.18 | 16.29 | 0.13 | 0.80% | 53,900 |
| Jan 17, 2025 | 16.18 | 16.18 | 16.09 | 16.16 | 0.14 | 0.87% | 42,510 |
| Jan 16, 2025 | 15.96 | 16.08 | 15.96 | 16.02 | 0.06 | 0.38% | 53,700 |