Lazard Inc (LAZ)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.87 | 8.68491921005 | 44.56 | 49.59 | 43.19 | 1318367 | 45.4671217 | CS |
| 4 | 10 | 26.0213374967 | 38.43 | 49.59 | 38.18 | 1157071 | 42.92964906 | CS |
| 12 | 9.43 | 24.1794871795 | 39 | 49.59 | 35.56 | 895242 | 40.55687506 | CS |
| 26 | 8.67 | 21.8058350101 | 39.76 | 49.59 | 35.56 | 1016127 | 39.72122408 | CS |
| 52 | 12.07 | 33.195819582 | 36.36 | 49.59 | 25.82 | 903241 | 36.6188831 | CS |
| 156 | 4.29 | 9.71907566833 | 44.14 | 53 | 25.82 | 761570 | 36.77921932 | CS |
| 260 | 9.84 | 25.4988338948 | 38.59 | 53 | 20.94 | 742608 | 36.84778682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 48.43 | -0.05 | -0.10 | 49.31 | 49.59 | 47.8125 | 1449857 |
| 1721947200 | 48.48 | 5.17 | 11.94 | 44.29 | 48.64 | 44.275 | 2269671 |
| 1721860800 | 43.31 | -0.68 | -1.55 | 43.73 | 44.63 | 43.19 | 1204759 |
| 1721774400 | 43.99 | 0.15 | 0.34 | 43.74 | 44.55 | 43.36 | 1142758 |
| 1721688000 | 43.84 | -0.96 | -2.14 | 44 | 44.66 | 43.7314 | 734220 |
| 1721428800 | 44.8 | -0.21 | -0.47 | 44.5 | 45.04 | 44.49 | 780708 |
| 1721342400 | 45.01 | -0.48 | -1.06 | 45.52 | 46.41 | 44.88 | 1116759 |
| 1721256000 | 45.49 | 0.18 | 0.40 | 45.24 | 45.9 | 44.66 | 1489299 |
| 1721169600 | 45.31 | 1.73 | 3.97 | 43.68 | 45.415 | 43.68 | 1619307 |
| 1721083200 | 43.58 | 2.14 | 5.16 | 41.97 | 43.67 | 41.69 | 1147570 |
| 1720824000 | 41.44 | 0.14 | 0.34 | 41.13 | 42.04 | 41 | 790545 |
| 1720737600 | 41.3 | 1.41 | 3.53 | 40.21 | 41.45 | 40.11 | 884323 |
| 1720651200 | 39.89 | -0.02 | -0.05 | 39.45 | 40.135 | 39.2 | 1250889 |
| 1720564800 | 39.91 | 0.09 | 0.23 | 39.44 | 40.55 | 39.26 | 1126656 |
| 1720478400 | 39.82 | 0.27 | 0.68 | 39.66 | 40.13 | 39.58 | 1098801 |
| 1720219200 | 39.55 | 0.54 | 1.38 | 39.01 | 39.79 | 38.81 | 1017846 |
| 1720040640 | 39.01 | -0.09 | -0.23 | 39.18 | 39.33 | 38.86 | 632473 |
| 1719960000 | 39.1 | 0.34 | 0.88 | 38.68 | 39.15 | 38.4 | 728211 |
| 1719873600 | 38.76 | 0.58 | 1.52 | 38.43 | 38.915 | 38.18 | 1325505 |
| 1719614400 | 38.18 | 1.74 | 4.77 | 36.7 | 38.33 | 36.477 | 4735203 |
| 1719528000 | 36.44 | 0.69 | 1.93 | 35.81 | 36.525 | 35.81 | 769716 |
| 1719441600 | 35.75 | -0.64 | -1.76 | 36.2 | 36.2591 | 35.56 | 638911 |
| 1719355200 | 36.39 | -0.64 | -1.73 | 36.94 | 37.06 | 36.33 | 653733 |
| 1719268800 | 37.03 | 0.63 | 1.73 | 36.39 | 37.41 | 36.13 | 1108811 |
| 1719009600 | 36.4 | -1.31 | -3.47 | 37.47 | 37.53 | 36.05 | 1161834 |
| 1718923200 | 37.71 | 0.04 | 0.11 | 37.65 | 37.84 | 37.2 | 957063 |
| 1718750400 | 37.67 | 0.77 | 2.09 | 37.04 | 38.1 | 37.04 | 755373 |
| 1718664000 | 36.9 | 0.25 | 0.68 | 36.44 | 36.955 | 35.81 | 1636953 |
| 1718404800 | 36.65 | -0.82 | -2.19 | 37.17 | 37.31 | 36.33 | 1246629 |
| 1718318400 | 37.47 | -0.8 | -2.09 | 38.01 | 38.18 | 37.33 | 529714 |
| 1718232000 | 38.27 | 0.39 | 1.03 | 38.78 | 38.99 | 38.25 | 535463 |
| 1718145600 | 37.88 | -0.31 | -0.81 | 37.93 | 38.43 | 37.5 | 779575 |
| 1718059200 | 38.19 | -0.06 | -0.16 | 38.08 | 38.53 | 37.8 | 491063 |
| 1717800000 | 38.25 | -0.16 | -0.42 | 38.2994 | 38.37 | 37.87 | 515380 |
| 1717713600 | 38.41 | -0.95 | -2.41 | 39.17 | 39.2771 | 38.23 | 487118 |
| 1717627200 | 39.36 | 0.07 | 0.18 | 39.48 | 39.88 | 39.23 | 572284 |
| 1717540800 | 39.29 | -0.71 | -1.78 | 39.62 | 39.63 | 38.92 | 425071 |
| 1717454400 | 40 | -0.23 | -0.57 | 40.59 | 40.59 | 39.11 | 517521 |
| 1717195200 | 40.23 | -0.85 | -2.07 | 41.3 | 41.3 | 39.77 | 3383437 |
| 1717108800 | 41.08 | 0.61 | 1.51 | 40.7 | 41.46 | 40.58 | 581661 |
| 1717022400 | 40.47 | -0.68 | -1.65 | 40.63 | 41.2378 | 39.93 | 775899 |
| 1716936000 | 41.15 | -0.45 | -1.08 | 41.98 | 42.1 | 40.71 | 1235746 |
| 1716590400 | 41.6 | 0.97 | 2.39 | 40.86 | 41.61 | 40.63 | 566440 |
| 1716504000 | 40.63 | -0.13 | -0.32 | 40.78 | 40.975 | 40.43 | 519125 |
| 1716417600 | 40.76 | -0.4 | -0.97 | 41.02 | 41.37 | 40.59 | 578181 |
| 1716331200 | 41.16 | 0.18 | 0.44 | 40.98 | 41.2912 | 40.885 | 563178 |
| 1716244800 | 40.98 | 0.17 | 0.42 | 40.77 | 41.11 | 40.56 | 646378 |
| 1715985600 | 40.81 | 0.12 | 0.29 | 40.8 | 40.95 | 40.485 | 562150 |
| 1715899200 | 40.69 | 0.56 | 1.40 | 40.2 | 40.839 | 39.8102 | 494054 |
| 1715812800 | 40.13 | 0.62 | 1.57 | 40.41 | 40.69 | 39.77 | 1052297 |
| 1715726400 | 39.51 | 0.74 | 1.91 | 38.95 | 39.6 | 38.8789 | 513638 |
| 1715640000 | 38.77 | 0.09 | 0.23 | 39.04 | 39.43 | 38.76 | 518118 |
| 1715380800 | 38.68 | -0.27 | -0.69 | 39.05 | 39.155 | 38.5 | 610204 |
| 1715294400 | 38.95 | -0.03 | -0.08 | 39.06 | 39.55 | 38.78 | 832293 |
| 1715208000 | 38.98 | 0.15 | 0.39 | 38.64 | 39.425 | 38.12 | 500301 |
| 1715121600 | 38.83 | -0.99 | -2.49 | 39.94 | 40 | 38.82 | 787088 |
| 1715035200 | 39.82 | 0.77 | 1.97 | 39.37 | 39.87 | 39.155 | 309768 |
| 1714776000 | 39.05 | -0.22 | -0.56 | 39 | 39.305 | 38.45 | 462389 |
| 1714689600 | 39.27 | 1.05 | 2.75 | 38.42 | 39.37 | 38.3901 | 447175 |
| 1714603200 | 38.22 | -0.28 | -0.73 | 38.54 | 39.24 | 37.8 | 673126 |
| 1714516800 | 38.5 | -0.9 | -2.28 | 39.02 | 39.5 | 38.21 | 472499 |
| 1714430400 | 39.4 | 0.41 | 1.05 | 39.55 | 40.28 | 39.28 | 977104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
