Lazard Historical Data - LAZ

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Lazard Ltd LAZ NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.31 -0.7% 44.24 44.80 44.16 44.65 44.55 19:59:37
more quote information »

LAZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.2444.9543.0043.901,039,6451.002.31%
1 Month38.9844.9538.7042.03945,0635.2613.49%
3 Months37.4044.9536.7539.87742,3236.8418.29%
6 Months36.0044.9531.8837.62737,1468.2422.89%
1 Year38.3944.9531.0736.98845,2925.8515.24%
3 Years40.7860.0031.0743.04750,3703.468.48%
5 Years43.8660.0026.2142.71790,5690.380.87%

LAZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 44.24 -0.31 -0.7% 44.65 44.80 44.16 1,339,301
Jan 16 2020 44.55 0.56 1.27% 44.06 44.95 44.00 881,963
Jan 15 2020 43.99 -0.16 -0.36% 44.00 44.77 43.75 611,271
Jan 14 2020 44.15 -0.04 -0.09% 44.24 44.30 43.93 747,828
Jan 13 2020 44.19 0.97 2.24% 43.75 44.40 43.32 1,245,481
Jan 10 2020 43.22 -0.14 -0.32% 43.24 43.98 43.00 1,711,682
Jan 09 2020 43.36 0.80 1.88% 42.95 43.77 42.70 1,705,060
Jan 08 2020 42.56 1.18 2.85% 41.41 42.96 41.19 2,516,373
Jan 07 2020 41.38 0.29 0.71% 41.17 41.55 40.83 647,909
Jan 06 2020 41.09 0.66 1.63% 40.18 41.17 39.36 998,231
Jan 03 2020 40.43 -0.33 -0.81% 40.10 40.47 39.75 565,801
Jan 02 2020 40.76 0.80 2.0% 40.03 40.85 39.92 940,924
Dec 31 2019 39.96 0.46 1.16% 39.28 39.97 39.28 550,030
Dec 30 2019 39.50 -0.05 -0.13% 39.71 39.905 39.34 325,313
Dec 27 2019 39.55 -0.28 -0.7% 39.90 39.98 39.53 319,777
Dec 26 2019 39.83 0.08 0.2% 39.82 40.09 39.63 341,308
Dec 24 2019 39.75 0.15 0.38% 39.70 40.13 39.62 216,086
Dec 23 2019 39.60 -0.40 -1.0% 38.95 39.87 38.8371 1,251,772
Dec 20 2019 39.9998 1.19 3.07% 38.98 40.00 38.70 1,434,320
Dec 19 2019 38.81 -0.07 -0.18% 38.88 39.15 38.70 1,432,319
See More Historical Prices »


Your Recent History
NYSE
LAZ
Lazard
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.