Lazard Ltd - LAZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.91	51.33	51.33	52.18	49.86	1.73M
February 19, 2026	51.65	51.09	51.09	51.95	50.02	967,415
February 18, 2026	54.25	51.96	51.96	55	51.76	1.5M
February 17, 2026	52.56	51.68	51.68	53.42	51.42	1.16M
February 13, 2026	51.88	52.31	52.31	52.69	51.07	526,052
February 12, 2026	55.52	51.99	51.99	56.03	50.63	1.41M
February 11, 2026	57.08	54.87	54.87	57.65	54.87	548,310
February 10, 2026	57	56.97	56.97	58.75	56.11	1.07M
February 09, 2026	56.11	57	57	57.78	55.92	776,533
February 06, 2026	55.45	56.8	56.8	56.99	54.93	970,236
February 05, 2026	55.04	54.46	54.46	55.76	54.18	1.1M
February 04, 2026	52.44	55.25	55.25	55.28	52.44	1.51M
February 03, 2026	53.29	52.35	52.35	54.04	50.93	900,400
February 02, 2026	53.25	53.8	53.8	54.49	53	872,048
January 30, 2026	54.11	53.72	53.72	55.14	52.94	1.1M
January 29, 2026	53.09	53.79	53.79	55.79	51.99	2.42M
January 28, 2026	53.08	52.61	52.61	53.56	52.02	1.3M
January 27, 2026	52.05	52.77	52.77	52.82	51.28	1.49M
January 26, 2026	52.36	52.36	52.36	53.34	51.66	859,400
January 23, 2026	52.75	51.37	51.37	52.85	50.96	516,300
January 22, 2026	54.48	53.13	53.13	54.82	53.03	621,082
January 21, 2026	52.58	53.85	53.85	54.23	52.58	1.07M
January 20, 2026	52.05	51.97	51.97	53.34	51.6	945,338
January 16, 2026	53.56	53.36	53.36	54.46	53.18	914,426
January 15, 2026	52.5	53.75	53.75	53.75	52.16	840,624
January 14, 2026	51.32	51.88	51.88	52.08	50.15	557,600
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

Lazard Ltd (LAZ) NYSE