Lazard Ltd - LAZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	54.08	53.57	53.57	54.14	53.24	471,260
August 15, 2025	55.72	54.01	54.01	55.72	53.77	530,300
August 14, 2025	54.49	55.32	55.32	55.36	54.25	644,434
August 13, 2025	54.32	55.41	55.41	55.65	54.11	998,400
August 12, 2025	52.2	53.98	53.98	54	51.95	962,000
August 11, 2025	51.91	51.53	51.53	52.32	51.36	816,500
August 08, 2025	51.5	51.8	51.8	52.25	51.22	1.09M
August 07, 2025	52.46	51.28	51.28	52.46	51.21	432,600
August 06, 2025	52	51.68	51.68	52.16	51.34	608,875
August 05, 2025	51.27	51.89	51.89	52.02	50.86	875,600
August 04, 2025	50.36	51.21	51.21	51.72	50.16	799,938
August 01, 2025	50.27	50.19	49.69	50.79	49.2	1.33M
July 31, 2025	52.62	51.98	51.46	53.32	51.72	770,713
July 30, 2025	53.42	53.13	53.13	53.59	52.38	1.1M
July 29, 2025	54.52	52.96	52.96	54.73	52.8	1.49M
July 28, 2025	54.67	54.33	54.33	54.8	52.6	1.65M
July 25, 2025	54.86	54.85	54.85	55.13	54	989,912
July 24, 2025	57	54.61	54.61	57	53.86	1.34M
July 23, 2025	54.44	54.97	54.97	55.34	54.13	959,946
July 22, 2025	53.11	53.78	53.78	54.16	52.47	694,108
July 21, 2025	54.56	52.77	52.77	54.6	52.74	1.31M
July 18, 2025	54.53	54.35	54.35	54.86	53.94	773,420
July 17, 2025	52.41	54.16	54.16	54.57	52.15	1.23M
July 16, 2025	52.44	52.59	52.59	52.79	51.41	829,101
July 15, 2025	53.39	51.94	51.94	53.53	51.92	1.14M
July 14, 2025	52.47	53.21	53.21	53.44	51.5	1.05M
July 11, 2025	51.69	51.92	51.92	52.89	51.69	1.24M
July 10, 2025	50.77	52.01	52.01	52.28	50.05	1.02M
July 09, 2025	50.68	50.83	50.83	51.15	50.33	919,705
July 08, 2025	49.83	50.06	50.06	50.98	49.21	1.05M
July 07, 2025	50.22	49.8	49.8	50.5	49.32	871,522
July 03, 2025	50.27	50.37	50.37	50.96	50.13	788,400
July 02, 2025	48.81	50.02	50.02	50.39	48.49	1.18M
July 01, 2025	47.4	48.77	48.77	49.19	47.4	939,400
June 30, 2025	48.87	47.98	47.98	48.87	47.73	877,605
June 27, 2025	47.99	47.87	47.87	48.76	47.58	2.75M
June 26, 2025	46.77	47.59	47.59	48.14	46.24	700,616
June 25, 2025	46.97	46.83	46.83	47.21	45.92	983,200
June 24, 2025	46.43	46.69	46.69	47.01	46.14	953,935
June 23, 2025	43.12	45.33	45.33	45.43	43.12	920,448
June 20, 2025	43.89	43.64	43.64	44.12	43.42	911,200
June 18, 2025	43	43.55	43.55	44.27	42.88	662,711
June 17, 2025	43.52	42.95	42.95	43.97	42.94	621,821
June 16, 2025	43.81	44.17	44.17	45.08	43.73	739,583
June 13, 2025	43.11	43.14	43.14	43.86	42.86	673,600
June 12, 2025	43.33	44.2	44.2	44.42	42.93	671,508
June 11, 2025	42.97	43.81	43.81	43.85	42.85	859,106
June 10, 2025	43.79	42.71	42.71	43.95	42.63	762,515
June 09, 2025	45.18	43.94	43.94	45.31	43.56	1.16M
June 06, 2025	44	44.89	44.89	45.06	43.82	673,112
June 05, 2025	43.18	43.5	43.5	43.9	42.58	1.01M
June 04, 2025	43.89	43.22	43.22	43.98	43.11	1M
June 03, 2025	42.92	43.68	43.68	43.79	42.58	1.35M
June 02, 2025	43.33	42.92	42.92	43.46	42.4	616,900
May 30, 2025	44.05	43.4	43.4	44.05	42.5	1.22M
May 29, 2025	44.81	44.26	44.26	44.81	43.83	527,700
May 28, 2025	44.58	44.1	44.1	44.8	44.1	746,300
May 27, 2025	43.96	44.55	44.55	44.84	42.9	649,419
May 23, 2025	41.65	43	43	43.18	41.6	518,650
May 22, 2025	42.78	43.15	43.15	43.74	42.69	818,900

Lazard Ltd (LAZ) NYSE