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 | -2.935 | -5.04035720419 | 58.23 | 60.35 | 54.59 | 904168 | 56.95505323 | CS |
| 4 | 1.575 | 2.93186895011 | 53.72 | 61.14 | 50.33 | 950088 | 55.1923268 | CS |
| 12 | 6.485 | 13.2862118418 | 48.81 | 61.14 | 43.655 | 708600 | 52.12202405 | CS |
| 26 | 14.885 | 36.8349418461 | 40.41 | 61.14 | 35.56 | 810928 | 46.22399779 | CS |
| 52 | 27.785 | 100.999636496 | 27.51 | 61.14 | 26.245 | 925100 | 41.27766404 | CS |
| 156 | 7.405 | 15.462518271 | 47.89 | 61.14 | 25.82 | 790218 | 37.43310902 | CS |
| 260 | 17.255 | 45.3601472135 | 38.04 | 61.14 | 20.94 | 745363 | 37.7330517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 55.76 | 0.81 | 1.47 | 55.39 | 56.36 | 54.94 | 569847 |
| 1731541200 | 54.95 | -1.14 | -2.03 | 56.29 | 56.64 | 54.59 | 861461 |
| 1731454800 | 56.09 | -1.87 | -3.23 | 57.73 | 58.02 | 55.92 | 704693 |
| 1731368400 | 57.96 | -0.48 | -0.82 | 59.54 | 60.35 | 57.88 | 1090609 |
| 1731109200 | 58.44 | -0.34 | -0.58 | 58.23 | 59.4 | 57.73 | 1294232 |
| 1731022800 | 58.78 | -2.23 | -3.66 | 60 | 60.61 | 58.44 | 1329317 |
| 1730936400 | 61.01 | 7.83 | 14.72 | 55.55 | 61.14 | 55.55 | 2951894 |
| 1730850000 | 53.18 | 0.73 | 1.39 | 52.46 | 53.4 | 52.08 | 884162 |
| 1730763600 | 52.45 | -0.86 | -1.61 | 52 | 52.75 | 51.4727 | 1099704 |
| 1730500800 | 53.31 | 0.32 | 0.60 | 53.14 | 54.19 | 52.81 | 1001071 |
| 1730414400 | 52.99 | 2.3 | 4.54 | 50.65 | 54.18 | 50.33 | 1785954 |
| 1730328000 | 50.69 | -0.62 | -1.21 | 51.23 | 51.86 | 50.63 | 528503 |
| 1730241600 | 51.31 | -0.36 | -0.70 | 51.5 | 51.78 | 50.92 | 553169 |
| 1730155200 | 51.67 | 0.55 | 1.08 | 51.87 | 52 | 50.79 | 775621 |
| 1729896000 | 51.12 | 0.24 | 0.47 | 51 | 51.71 | 50.69 | 505008 |
| 1729809600 | 50.88 | -0.23 | -0.45 | 51.6 | 51.88 | 50.55 | 813517 |
| 1729723200 | 51.11 | -1.43 | -2.72 | 52.51 | 52.68 | 50.99 | 792079 |
| 1729636800 | 52.54 | -0.1 | -0.19 | 52.59 | 52.86 | 51.94 | 483741 |
| 1729550400 | 52.64 | -0.77 | -1.44 | 53.3 | 53.365 | 52.37 | 281496 |
| 1729291200 | 53.41 | -0.18 | -0.34 | 53.72 | 54.06 | 52.9698 | 695686 |
| 1729204800 | 53.59 | -0.71 | -1.31 | 54.39 | 54.725 | 53.535 | 532699 |
| 1729118400 | 54.3 | 1.2 | 2.26 | 53.75 | 54.57 | 53.475 | 768442 |
| 1729032000 | 53.1 | 0.91 | 1.74 | 52.45 | 53.785 | 52.2075 | 602395 |
| 1728945600 | 52.19 | -0.51 | -0.97 | 52.7 | 53.1 | 51.92 | 753447 |
| 1728686400 | 52.7 | 2.69 | 5.38 | 50.07 | 52.88 | 49.94 | 1183713 |
| 1728600000 | 50.01 | 0.51 | 1.03 | 48.5 | 50.36 | 47.891 | 542826 |
| 1728513600 | 49.5 | 1.15 | 2.38 | 48.42 | 49.92 | 47.82 | 599565 |
| 1728427200 | 48.35 | -0.13 | -0.27 | 48.38 | 49.22 | 48.22 | 553244 |
| 1728340800 | 48.48 | -0.61 | -1.24 | 49 | 49.41 | 48.365 | 388240 |
| 1728081600 | 49.09 | 0.71 | 1.47 | 49.35 | 49.8 | 48.79 | 285655 |
| 1727995200 | 48.38 | -0.26 | -0.53 | 48.46 | 48.72 | 47.92 | 687063 |
| 1727908800 | 48.64 | -0.52 | -1.06 | 49.15 | 50.21 | 48.63 | 471700 |
| 1727822400 | 49.16 | -1.22 | -2.42 | 50.38 | 50.8 | 49.04 | 519239 |
| 1727736000 | 50.38 | -0.05 | -0.10 | 50.13 | 50.99 | 49.97 | 606189 |
| 1727476800 | 50.43 | 0.12 | 0.24 | 50.69 | 51.06 | 50.0518 | 300915 |
| 1727390400 | 50.31 | 0.16 | 0.32 | 50.88 | 50.89 | 50.02 | 402443 |
| 1727304000 | 50.15 | -0.88 | -1.72 | 51 | 51.46 | 50.06 | 375838 |
| 1727217600 | 51.03 | 0.54 | 1.07 | 50.69 | 51.07 | 50.36 | 326166 |
| 1727131200 | 50.49 | 0.12 | 0.24 | 50.94 | 51.44 | 50.1701 | 396974 |
| 1726872000 | 50.37 | -0.32 | -0.63 | 50.62 | 50.69 | 49.77 | 846102 |
| 1726785600 | 50.69 | 0.93 | 1.87 | 50.41 | 50.78 | 49.82 | 673467 |
| 1726699200 | 49.76 | 0.05 | 0.10 | 49.4 | 50.23 | 48.96 | 637350 |
| 1726612800 | 49.71 | 0.83 | 1.70 | 49.15 | 49.91 | 49.105 | 741883 |
| 1726526400 | 48.88 | 1.11 | 2.32 | 48.07 | 48.89 | 47.905 | 307264 |
| 1726267200 | 47.77 | 1.67 | 3.62 | 46.79 | 47.81 | 46.675 | 486783 |
| 1726180800 | 46.1 | 0.53 | 1.16 | 45.09 | 46.12 | 43.655 | 1037441 |
| 1726094400 | 45.57 | -1 | -2.15 | 46.07 | 46.31 | 44.11 | 780598 |
| 1726008000 | 46.57 | -0.36 | -0.77 | 47.09 | 47.3 | 45.91 | 456462 |
| 1725921600 | 46.93 | -0.51 | -1.08 | 47.6 | 47.95 | 46.65 | 758406 |
| 1725662400 | 47.44 | -0.87 | -1.80 | 48.01 | 48.575 | 46.73 | 583418 |
| 1725576000 | 48.31 | 0.07 | 0.15 | 48.55 | 48.67 | 47.66 | 395711 |
| 1725489600 | 48.24 | -0.01 | -0.02 | 47.9 | 48.99 | 47.9 | 342188 |
| 1725403200 | 48.25 | -1.86 | -3.71 | 49.54 | 49.585 | 47.61 | 1069793 |
| 1725057600 | 50.11 | 1.17 | 2.39 | 48.9 | 50.26 | 48.9 | 804591 |
| 1724971200 | 48.94 | 0.3 | 0.62 | 48.92 | 49.37 | 48.73 | 438513 |
| 1724884800 | 48.64 | -0.97 | -1.96 | 49.27 | 49.7 | 48.58 | 610411 |
| 1724798400 | 49.61 | 0.01 | 0.02 | 49.27 | 49.77 | 49.15 | 364032 |
| 1724712000 | 49.6 | -0.28 | -0.56 | 50 | 50.14 | 49.15 | 558599 |
| 1724452800 | 49.88 | 1.47 | 3.04 | 48.81 | 50.1296 | 48.66 | 615896 |
| 1724366400 | 48.41 | 0.03 | 0.06 | 48.48 | 48.97 | 48.09 | 500553 |
| 1724280000 | 48.38 | 0.87 | 1.83 | 47.89 | 48.42 | 47.33 | 467800 |
| 1724193600 | 47.51 | -0.39 | -0.81 | 47.77 | 47.8104 | 46.98 | 435884 |
| 1724107200 | 47.9 | -0.09 | -0.19 | 47.98 | 48.33 | 47.57 | 548487 |
| 1723848000 | 47.99 | 0.13 | 0.27 | 47.74 | 48.4899 | 47.705 | 395736 |
| 1723761600 | 47.86 | 1.56 | 3.37 | 47.1 | 48.46 | 46.935 | 1218809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
