Lazard Ltd - LAZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	55.14	55.65	55.65	56.28	54.95	1.09M
September 09, 2025	55.68	55.22	55.22	55.96	55.11	716,542
September 08, 2025	56.34	56.17	56.17	56.99	55.74	897,030
September 05, 2025	57	56.42	56.42	57.69	55.48	770,700
September 04, 2025	55.45	56.82	56.82	56.93	54.98	949,423
September 03, 2025	55.83	54.99	54.99	56.31	53.95	920,707
September 02, 2025	55.82	56.38	56.38	56.38	54.59	734,202
August 29, 2025	57.83	57.16	57.16	58	56.83	749,600
August 28, 2025	58	57.75	57.75	58.07	57.36	479,307
August 27, 2025	57.29	57.7	57.7	57.98	57	899,700
August 26, 2025	56.71	57.44	57.44	57.6	56.5	1M
August 25, 2025	56.6	56.76	56.76	57.46	56.14	1.04M
August 22, 2025	53.55	55.99	55.99	56	53.16	1.26M
August 21, 2025	53.04	53.23	53.23	53.63	52.86	552,239
August 20, 2025	53.37	53.4	53.4	54	52.26	632,600
August 19, 2025	53.68	53.74	53.74	54.18	53.47	640,000
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

Lazard Ltd (LAZ) NYSE