Lazard LtdLAZNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $51.32 | $52.08 | $50.15 | $51.88 | 557,561 |
| 1/13/2026 | $53.02 | $53.02 | $51.15 | $51.32 | 721,500 |
| 1/12/2026 | $50.57 | $53.16 | $50.02 | $52.50 | 1.50M |
| 1/9/2026 | $50.68 | $52.02 | $50.19 | $51.53 | 1.10M |
| 1/8/2026 | $50.63 | $51.03 | $50.08 | $50.71 | 641,400 |
| 1/7/2026 | $50.14 | $51.76 | $50.14 | $51.36 | 1.30M |
| 1/6/2026 | $49.72 | $50.92 | $48.88 | $50.89 | 1.72M |
| 1/5/2026 | $50.00 | $51.97 | $49.33 | $50.78 | 1.13M |
| 1/2/2026 | $49.29 | $49.76 | $48.40 | $49.74 | 698,800 |
| 12/31/2025 | $49.30 | $49.58 | $48.53 | $48.56 | 652,000 |
| 12/30/2025 | $49.48 | $49.74 | $49.19 | $49.43 | 542,700 |
| 12/29/2025 | $50.09 | $50.29 | $49.25 | $49.54 | 416,926 |
| 12/26/2025 | $49.46 | $50.27 | $49.43 | $50.04 | 458,900 |
| 12/24/2025 | $49.45 | $50.02 | $48.83 | $49.52 | 303,800 |
| 12/23/2025 | $50.24 | $50.31 | $49.05 | $49.27 | 798,700 |
| 12/22/2025 | $49.77 | $50.41 | $49.37 | $50.12 | 742,100 |
| 12/19/2025 | $50.68 | $51.11 | $49.31 | $49.68 | 1.18M |
| 12/18/2025 | $51.07 | $52.03 | $50.10 | $50.53 | 848,000 |
| 12/17/2025 | $50.76 | $51.41 | $49.70 | $50.39 | 1.01M |
| 12/16/2025 | $51.34 | $51.52 | $50.29 | $50.70 | 1.03M |
| 12/15/2025 | $51.30 | $51.50 | $50.29 | $50.67 | 809,437 |
| 12/12/2025 | $50.89 | $50.99 | $49.73 | $50.73 | 915,134 |
| 12/11/2025 | $49.89 | $51.02 | $49.87 | $50.73 | 955,019 |
| 12/10/2025 | $49.96 | $51.43 | $48.53 | $50.46 | 1.97M |
| 12/9/2025 | $50.65 | $52.36 | $50.65 | $51.33 | 1.04M |
| 12/8/2025 | $53.90 | $54.31 | $50.62 | $50.66 | 1.86M |
| 12/5/2025 | $53.18 | $54.96 | $52.61 | $54.75 | 1.10M |
| 12/4/2025 | $53.29 | $54.63 | $52.82 | $53.47 | 1.63M |
| 12/3/2025 | $51.35 | $53.58 | $50.57 | $53.48 | 879,700 |
| 12/2/2025 | $51.37 | $51.68 | $50.38 | $51.09 | 720,906 |
| 12/1/2025 | $50.06 | $51.26 | $49.28 | $50.86 | 615,717 |
| 11/28/2025 | $50.84 | $50.86 | $50.24 | $50.50 | 288,300 |
| 11/26/2025 | $50.50 | $51.49 | $50.39 | $50.42 | 808,806 |
| 11/25/2025 | $49.34 | $50.39 | $48.82 | $50.34 | 781,437 |
| 11/24/2025 | $47.80 | $49.08 | $47.79 | $48.81 | 639,300 |
| 11/21/2025 | $46.63 | $48.26 | $46.57 | $47.95 | 753,800 |
| 11/20/2025 | $47.62 | $48.43 | $46.05 | $46.24 | 1.10M |
| 11/19/2025 | $46.73 | $47.89 | $46.24 | $46.89 | 1.62M |
| 11/18/2025 | $47.23 | $48.05 | $46.58 | $46.61 | 1.06M |
| 11/17/2025 | $49.87 | $49.87 | $47.57 | $47.64 | 802,400 |
| 11/14/2025 | $49.60 | $50.45 | $49.18 | $49.47 | 561,628 |
| 11/13/2025 | $51.42 | $52.01 | $49.95 | $50.08 | 516,600 |
| 11/12/2025 | $51.22 | $52.04 | $50.72 | $51.91 | 962,326 |
| 11/11/2025 | $51.21 | $52.19 | $50.91 | $51.37 | 502,038 |
| 11/10/2025 | $51.00 | $51.23 | $50.35 | $50.98 | 807,442 |
| 11/7/2025 | $49.04 | $50.62 | $48.34 | $50.52 | 701,000 |
| 11/6/2025 | $49.60 | $50.48 | $49.09 | $49.55 | 649,500 |
| 11/5/2025 | $48.17 | $49.84 | $47.87 | $49.63 | 609,800 |
| 11/4/2025 | $47.84 | $48.94 | $47.51 | $48.46 | 706,411 |
| 11/3/2025 | $48.00 | $48.52 | $47.42 | $48.33 | 729,823 |
| 10/31/2025 | $48.84 | $50.34 | $48.26 | $48.80 | 1.45M |
| 10/30/2025 | $47.68 | $49.37 | $47.26 | $48.77 | 698,137 |
| 10/29/2025 | $48.41 | $49.15 | $47.30 | $47.86 | 1.19M |
| 10/28/2025 | $50.61 | $50.61 | $48.39 | $49.01 | 776,900 |
| 10/27/2025 | $49.67 | $50.81 | $49.66 | $50.28 | 774,400 |
| 10/24/2025 | $50.34 | $50.50 | $48.95 | $49.21 | 1.15M |
| 10/23/2025 | $52.00 | $52.00 | $47.37 | $49.12 | 1.87M |
| 10/22/2025 | $50.70 | $50.91 | $49.38 | $49.79 | 1.48M |
| 10/21/2025 | $49.71 | $50.93 | $49.47 | $50.92 | 840,997 |
| 10/20/2025 | $49.24 | $50.17 | $48.86 | $50.00 | 433,400 |
| 10/17/2025 | $48.81 | $49.54 | $48.39 | $48.63 | 563,200 |