Lazard Inc (LAZ)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1 | -6.72451193059 | 46.1 | 46.57 | 42.43 | 802596 | 44.55428283 | CS |
| 4 | 3.28 | 8.25780463243 | 39.72 | 47.5 | 37.37 | 1033924 | 42.53855176 | CS |
| 12 | -5.45 | -11.2487100103 | 48.45 | 50.89 | 31.97 | 1302439 | 41.76141724 | CS |
| 26 | -15 | -25.8620689655 | 58 | 60.13 | 31.97 | 1115720 | 46.29698781 | CS |
| 52 | 2.22 | 5.44384502207 | 40.78 | 61.14 | 31.97 | 959128 | 46.50706157 | CS |
| 156 | 8.93 | 26.2107425888 | 34.07 | 61.14 | 25.82 | 845820 | 39.39285194 | CS |
| 260 | 16.61 | 62.9405077681 | 26.39 | 61.14 | 25.82 | 771222 | 39.42823344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 43 | -0.15 | -0.35 | 41.65 | 43.175 | 41.6 | 518650 |
| 1747953600 | 43.15 | 0.31 | 0.72 | 42.78 | 43.74 | 42.56 | 818895 |
| 1747867200 | 42.84 | -2.18 | -4.84 | 44.26 | 44.68 | 42.43 | 1049734 |
| 1747780800 | 45.02 | -1.01 | -2.19 | 45.6 | 45.9 | 44.62 | 530022 |
| 1747694400 | 46.03 | -0.33 | -0.71 | 45.19 | 46.21 | 45.19 | 643512 |
| 1747435200 | 46.36 | 0.15 | 0.32 | 46.1 | 46.57 | 45.42 | 970816 |
| 1747348800 | 46.21 | -0.26 | -0.56 | 46.1 | 46.62 | 45.76 | 581054 |
| 1747262400 | 46.47 | 0.09 | 0.19 | 46.07 | 46.91 | 45.76 | 595053 |
| 1747176000 | 46.38 | 0.4 | 0.87 | 46 | 47.18 | 45.64 | 1915050 |
| 1747089600 | 45.98 | 3.44 | 8.09 | 45 | 47.5 | 44.98 | 1980958 |
| 1746830400 | 42.54 | -0.46 | -1.07 | 43.01 | 43.49 | 42.21 | 807482 |
| 1746744000 | 43 | 2.32 | 5.70 | 41.6 | 43.63 | 41.35 | 1483271 |
| 1746657600 | 40.68 | 0.7 | 1.75 | 40.26 | 41.11 | 40.025 | 960778 |
| 1746571200 | 39.98 | -0.51 | -1.26 | 39.8 | 40.91 | 39.7119 | 1403193 |
| 1746484800 | 40.49 | -0.9 | -2.17 | 40.29 | 41.54 | 40.29 | 811401 |
| 1746225600 | 41.39 | 1.97 | 5.00 | 40.42 | 41.55 | 40.115 | 1013722 |
| 1746139200 | 39.42 | 0.52 | 1.34 | 39.11 | 40.15 | 38.52 | 827745 |
| 1746052800 | 38.9 | -0.09 | -0.23 | 38.2 | 38.94 | 37.37 | 770407 |
| 1745966400 | 38.99 | -0.16 | -0.41 | 39 | 39.3764 | 38.255 | 799187 |
| 1745880000 | 39.15 | 0.51 | 1.32 | 38.57 | 39.58 | 38.47 | 926130 |
| 1745620800 | 38.64 | -1.23 | -3.09 | 39.72 | 40.265 | 38.27 | 2016519 |
| 1745534400 | 39.87 | 1.94 | 5.11 | 38.28 | 40.14 | 37.77 | 2011134 |
| 1745448000 | 37.93 | 1.53 | 4.20 | 38.51 | 40.22 | 37.57 | 1802542 |
| 1745361600 | 36.4 | 1.99 | 5.78 | 35.31 | 36.825 | 35.095 | 1216974 |
| 1745275200 | 34.41 | -1.13 | -3.18 | 35.13 | 35.305 | 33.45 | 658111 |
| 1744929600 | 35.54 | 0.67 | 1.92 | 34.99 | 35.75 | 34.645 | 695820 |
| 1744843200 | 34.87 | -0.93 | -2.60 | 35.29 | 35.81 | 34.37 | 650436 |
| 1744756800 | 35.8 | 0.22 | 0.62 | 36.38 | 36.72 | 35.73 | 981253 |
| 1744670400 | 35.58 | 0.91 | 2.62 | 35.8 | 36.13 | 34.9 | 1171254 |
| 1744411200 | 34.67 | -0.3 | -0.86 | 34.63 | 35.22 | 32.84 | 1720989 |
| 1744324800 | 34.97 | -3.47 | -9.03 | 37.33 | 37.52 | 33.35 | 2358603 |
| 1744238400 | 38.44 | 5.03 | 15.06 | 32.39 | 38.76 | 32.04 | 2579504 |
| 1744152000 | 33.409999 | -0.63 | -1.85 | 35.88 | 36.3689 | 32.89 | 1662838 |
| 1744065600 | 34.04 | -1.2 | -3.41 | 33.259999 | 35.4 | 31.97 | 3497670 |
| 1743806400 | 35.24 | -3.38 | -8.75 | 36.82 | 36.82 | 33.62 | 2458805 |
| 1743720000 | 38.62 | -6.86 | -15.08 | 42.78 | 42.78 | 38.4 | 3689766 |
| 1743633600 | 45.48 | 1.66 | 3.79 | 42.72 | 45.87 | 42.23 | 1127375 |
| 1743547200 | 43.82 | 0.52 | 1.20 | 43.26 | 44.06 | 42.5 | 783457 |
| 1743460800 | 43.3 | 0.13 | 0.30 | 42.78 | 43.46 | 42.1426 | 886484 |
| 1743201600 | 43.17 | -1.64 | -3.66 | 44.57 | 44.884 | 42.96 | 852844 |
| 1743115200 | 44.81 | -1.37 | -2.97 | 45.85 | 45.85 | 44.39 | 685871 |
| 1743028800 | 46.18 | -0.65 | -1.39 | 47.24 | 47.635 | 46.09 | 540167 |
| 1742942400 | 46.83 | -0.24 | -0.51 | 47.51 | 47.9 | 46.36 | 675634 |
| 1742856000 | 47.07 | 1.16 | 2.53 | 46.99 | 47.9 | 46.63 | 675510 |
| 1742596800 | 45.91 | 0.14 | 0.31 | 45.02 | 46.4 | 44.82 | 887607 |
| 1742510400 | 45.77 | -0.8 | -1.72 | 45.82 | 46.94 | 45.72 | 876895 |
| 1742424000 | 46.57 | 0.43 | 0.93 | 46 | 47.49 | 45.69 | 1003076 |
| 1742337600 | 46.14 | 0.42 | 0.92 | 45.55 | 46.24 | 44.63 | 899965 |
| 1742251200 | 45.72 | 0.79 | 1.76 | 45.12 | 46.1499 | 44.43 | 893407 |
| 1741992000 | 44.93 | 0 | 0.00 | 44.95 | 45.88 | 44.22 | 1969144 |
| 1741905600 | 44.93 | -0.91 | -1.99 | 45.49 | 46.05 | 44.1 | 1300217 |
| 1741819200 | 45.84 | -0.15 | -0.33 | 45.54 | 47.8 | 44.655 | 1534242 |
| 1741732800 | 45.99 | 1.14 | 2.54 | 44.97 | 47.03 | 44.76 | 1750885 |
| 1741646400 | 44.85 | -4.09 | -8.36 | 47.19 | 47.57 | 43.71 | 2328253 |
| 1741390800 | 48.94 | 1.33 | 2.79 | 47.48 | 49.395 | 46.8 | 1995274 |
| 1741304400 | 47.61 | -0.78 | -1.61 | 47.27 | 47.94 | 45.22 | 2066157 |
| 1741218000 | 48.39 | 1.88 | 4.04 | 46.68 | 48.8 | 46.09 | 1644720 |
| 1741131600 | 46.51 | -2.22 | -4.56 | 47.15 | 47.64 | 44.055 | 1833657 |
| 1741045200 | 48.73 | -1.42 | -2.83 | 50.44 | 50.89 | 48.43 | 1067974 |
| 1740786000 | 50.15 | 1.55 | 3.19 | 48.45 | 50.39 | 48.39 | 999410 |
| 1740699600 | 48.6 | -0.98 | -1.98 | 49.63 | 50.2 | 48.52 | 803122 |
| 1740613200 | 49.58 | 0.64 | 1.31 | 49.35 | 50.44 | 48.71 | 712477 |
| 1740526800 | 48.94 | -0.3 | -0.61 | 49.61 | 49.8699 | 48.07 | 1049951 |
| 1740440400 | 49.24 | -0.3 | -0.61 | 49.54 | 49.74 | 47.58 | 1374363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
