Lazard Ltd - LAZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.94	53.47	53.47	54.63	52.82	1.63M
December 03, 2025	51.35	53.48	53.48	53.58	50.57	879,700
December 02, 2025	51.37	51.09	51.09	51.68	50.38	720,906
December 01, 2025	50.06	50.86	50.86	51.26	49.28	615,717
November 28, 2025	50.84	50.5	50.5	50.86	50.24	288,300
November 26, 2025	50.5	50.42	50.42	51.49	50.39	808,806
November 25, 2025	49.34	50.34	50.34	50.39	48.82	781,437
November 24, 2025	47.8	48.81	48.81	49.08	47.79	639,300
November 21, 2025	46.63	47.95	47.95	48.26	46.57	753,800
November 20, 2025	47.62	46.24	46.24	48.43	46.05	1.1M
November 19, 2025	46.73	46.89	46.89	47.89	46.24	1.62M
November 18, 2025	47.23	46.61	46.61	48.05	46.58	1.06M
November 17, 2025	49.87	47.64	47.64	49.87	47.57	802,400
November 14, 2025	49.82	49.47	49.47	50.47	49.32	456,912
November 13, 2025	51.42	50.08	50.08	52.01	49.95	516,600
November 12, 2025	51.22	51.91	51.91	52.04	50.72	962,300
November 11, 2025	51.21	51.37	51.37	52.19	50.91	502,000
November 10, 2025	51	50.98	50.98	51.23	50.35	807,442
November 07, 2025	49.04	50.52	50.52	50.62	48.34	701,000
November 06, 2025	49.6	49.55	49.55	50.48	49.09	649,500
November 05, 2025	48.17	49.63	49.63	49.84	47.87	609,800
November 04, 2025	47.84	48.46	48.46	48.94	47.51	706,411
November 03, 2025	48	48.33	48.33	48.52	47.42	729,823
October 31, 2025	48.84	48.8	48.8	50.34	48.26	1.45M
October 30, 2025	47.68	48.77	48.77	49.37	47.26	698,137
October 29, 2025	48.41	47.86	47.86	49.15	47.3	1.19M
October 28, 2025	50.61	49.01	49.01	50.61	48.39	776,900
October 27, 2025	49.67	50.28	50.28	50.81	49.66	774,400
October 24, 2025	50.34	49.21	49.21	50.5	48.95	1.15M
October 23, 2025	52	49.12	49.12	52	47.37	1.87M
October 22, 2025	50.7	49.79	49.79	50.91	49.38	1.48M
October 21, 2025	49.71	50.92	50.92	50.93	49.47	840,997
October 20, 2025	49.24	50	50	50.17	48.86	433,400
October 17, 2025	48.81	48.63	48.63	49.54	48.39	563,200
October 16, 2025	49.88	48.64	48.64	49.88	47.81	804,200
October 15, 2025	50.52	49.81	49.81	50.59	49.46	784,812
October 14, 2025	48.25	49.68	49.68	50.06	47.45	722,600
October 13, 2025	48.73	49.2	49.2	49.55	48.3	707,746
October 10, 2025	49.54	47.86	47.86	50.12	47.66	1.01M
October 09, 2025	49.49	49.17	49.17	49.73	48.87	568,029
October 08, 2025	50.1	49.11	49.11	50.12	49	553,816
October 07, 2025	50.9	49.89	49.89	50.92	49.46	945,500
October 06, 2025	52.19	50.53	50.53	52.23	50.16	624,121
October 03, 2025	51.92	51.79	51.79	52.73	51.31	1.03M
October 02, 2025	51.8	52.26	52.26	52.38	51.31	601,607
October 01, 2025	52.11	51.53	51.53	52.39	50.8	923,000
September 30, 2025	53.36	52.78	52.78	53.64	51.19	944,311
September 29, 2025	54.29	53.12	53.12	54.29	52.82	730,500
September 26, 2025	54	53.96	53.96	54.7	53.58	385,535
September 25, 2025	54.09	53.73	53.73	54.63	53.32	809,400
September 24, 2025	56.31	54.97	54.97	56.44	54.63	408,300
September 23, 2025	56.61	56.13	56.13	57.31	55.75	547,300
September 22, 2025	56.25	56.43	56.43	56.8	55.83	773,550
September 19, 2025	57.52	56.83	56.83	57.52	56.33	1.98M
September 18, 2025	56.23	57.22	57.22	57.67	56.04	928,000
September 17, 2025	54.28	55.61	55.61	56.39	54.08	938,100
September 16, 2025	54.28	54.32	54.32	54.68	53.75	848,900
September 15, 2025	55.87	54.14	54.14	56.09	53.58	1.07M
September 12, 2025	56.28	55.59	55.59	56.51	55.57	686,900
September 11, 2025	55.87	56.69	56.69	57.2	55.87	994,900

Lazard Ltd (LAZ) NYSE