LAZ

Lazard Historical Data

Company Name Stock Ticker Symbol Market Type
Lazard Ltd LAZ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.56 1.43% 39.66 20:00:00
Open Price Low Price High Price Close Price Prev Close
39.56 38.81 39.66 39.66 39.10
more quote information »

LAZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.3839.6636.9637.99557,4462.286.1%
1 Month32.6539.6632.3936.39622,2327.0121.47%
3 Months33.4039.6630.7234.32666,1736.2618.74%
6 Months38.5039.6630.7234.33799,4681.163.01%
1 Year48.4553.0030.7238.77653,364-8.79-18.14%
3 Years33.3553.0020.9437.70692,9396.3118.92%
5 Years43.6060.0020.9440.20715,028-3.94-9.04%

LAZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 39.66 0.56 1.43% 39.56 39.66 38.81 349,743
Aug 11 2022 39.10 0.25 0.64% 39.00 39.48 38.84 445,885
Aug 10 2022 38.85 1.58 4.24% 38.00 39.11 37.98 608,492
Aug 09 2022 37.27 -0.32 -0.85% 37.38 37.57 36.96 475,559
Aug 08 2022 37.59 0.32 0.86% 37.44 37.86 37.23 730,191
Aug 05 2022 37.27 -0.94 -2.46% 37.38 37.77 36.98 527,104
Aug 04 2022 38.21 -0.45 -1.16% 38.67 38.79 38.10 547,810
Aug 03 2022 38.66 0.83 2.19% 38.31 39.06 38.30 858,044
Aug 02 2022 37.83 0.00 0.0% 37.75 38.50 37.30 678,984
Aug 01 2022 37.83 0.16 0.42% 37.08 37.97 36.46 677,671
Jul 29 2022 37.67 1.08 2.95% 36.77 38.17 36.62 1,032,737
Jul 28 2022 36.59 1.98 5.72% 34.59 36.72 34.355 856,459
Jul 27 2022 34.61 0.58 1.7% 34.30 34.85 33.89 679,063
Jul 26 2022 34.03 -0.56 -1.62% 34.30 34.4302 33.64 305,542
Jul 25 2022 34.59 -0.52 -1.48% 35.28 35.31 34.31 299,633
Jul 22 2022 35.11 -0.12 -0.34% 35.45 35.61 34.71 258,935
Jul 21 2022 35.23 0.08 0.23% 35.05 35.26 34.49 431,551
Jul 20 2022 35.15 0.67 1.94% 34.59 35.15 34.47 463,895
Jul 19 2022 34.48 1.57 4.77% 33.36 34.62 33.13 996,167
Jul 18 2022 32.91 -0.61 -1.82% 33.06 34.045 32.665 908,681
Jul 15 2022 33.52 1.41 4.39% 32.65 33.82 32.39 662,235
Jul 14 2022 32.11 -0.56 -1.71% 32.08 32.2064 31.29 602,215
Jul 13 2022 32.67 -0.92 -2.74% 32.23 33.10 31.56 1,053,767
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.

Log in to InvestorsHub
Register Now