Lazard Ltd - LAZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.02	51.32	51.32	53.02	51.15	721,500
January 12, 2026	50.57	52.5	52.5	53.16	50.02	1.5M
January 09, 2026	50.68	51.53	51.53	52.02	50.19	1.1M
January 08, 2026	50.63	50.71	50.71	51.03	50.08	641,400
January 07, 2026	50.14	51.36	51.36	51.76	50.14	1.3M
January 06, 2026	49.72	50.89	50.89	50.92	48.88	1.72M
January 05, 2026	50	50.78	50.78	51.97	49.33	1.13M
January 02, 2026	49.29	49.74	49.74	49.76	48.4	698,800
December 31, 2025	49.3	48.56	48.56	49.58	48.53	652,000
December 30, 2025	49.48	49.43	49.43	49.74	49.19	542,700
December 29, 2025	50.09	49.54	49.54	50.29	49.25	416,926
December 26, 2025	49.46	50.04	50.04	50.27	49.43	458,900
December 24, 2025	49.45	49.52	49.52	50.02	48.83	303,800
December 23, 2025	50.24	49.27	49.27	50.31	49.05	798,700
December 22, 2025	49.77	50.12	50.12	50.41	49.37	742,100
December 19, 2025	50.68	49.68	49.68	51.11	49.31	1.18M
December 18, 2025	51.07	50.53	50.53	52.03	50.1	848,000
December 17, 2025	50.76	50.39	50.39	51.41	49.7	1.01M
December 16, 2025	51.34	50.7	50.7	51.52	50.29	1.03M
December 15, 2025	51.3	50.67	50.67	51.5	50.29	809,437
December 12, 2025	50.89	50.73	50.73	50.99	49.73	915,134
December 11, 2025	49.89	50.73	50.73	51.02	49.87	955,019
December 10, 2025	49.96	50.46	50.46	51.43	48.53	1.97M
December 09, 2025	50.65	51.33	51.33	52.36	50.65	1.04M
December 08, 2025	53.9	50.66	50.66	54.31	50.62	1.86M
December 05, 2025	53.18	54.75	54.75	54.96	52.61	1.1M
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

Lazard Ltd (LAZ) NYSE