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 | 3.945 | 8.45206213176 | 46.675 | 50.78 | 46.675 | 564269 | 49.53161494 | CS |
| 4 | 1.81 | 3.70825650481 | 48.81 | 50.78 | 43.655 | 608480 | 48.3704573 | CS |
| 12 | 13.92 | 37.9291553134 | 36.7 | 50.78 | 36.477 | 899988 | 44.77162668 | CS |
| 26 | 11.51 | 29.429813347 | 39.11 | 50.78 | 35.56 | 844856 | 41.90520835 | CS |
| 52 | 17.49 | 52.7920313915 | 33.13 | 50.78 | 25.82 | 929478 | 38.15015624 | CS |
| 156 | 4.49 | 9.73336223716 | 46.13 | 53 | 25.82 | 779110 | 36.98231087 | CS |
| 260 | 14.77 | 41.1994421199 | 35.85 | 53 | 20.94 | 746087 | 37.21408659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723675200 | 46.3 | 1.42 | 3.16 | 45.1 | 46.34 | 44.74 | 542914 |
| 1723588800 | 44.88 | 0.41 | 0.92 | 44.85 | 45.18 | 44.25 | 587951 |
| 1723502400 | 44.47 | -0.93 | -2.05 | 45.41 | 45.55 | 44.16 | 528264 |
| 1723243200 | 45.4 | 0.87 | 1.95 | 44.62 | 45.41 | 44.43 | 719007 |
| 1723156800 | 44.53 | 1.11 | 2.56 | 43.94 | 44.62 | 43.66 | 511790 |
| 1723070400 | 43.42 | -0.86 | -1.94 | 44.82 | 45.18 | 43.37 | 596307 |
| 1722984000 | 44.28 | 1.68 | 3.94 | 42.74 | 44.74 | 42.33 | 879968 |
| 1722897600 | 42.6 | -1.7 | -3.84 | 42.12 | 43.39 | 41.64 | 1128504 |
| 1722638400 | 44.3 | -2.38 | -5.10 | 45.01 | 45.5267 | 43.9 | 848560 |
| 1722552000 | 46.68 | -2.49 | -5.06 | 49 | 49.36 | 46.05 | 797683 |
| 1722465600 | 49.17 | 1.01 | 2.10 | 48.25 | 49.78 | 47.98 | 1215313 |
| 1722379200 | 48.16 | 0.48 | 1.01 | 48 | 48.9 | 47.745 | 889655 |
| 1722292800 | 47.68 | -0.75 | -1.55 | 47.76 | 48.295 | 47.19 | 1317602 |
| 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 | 2276994 |
| 1721860800 | 43.31 | -0.68 | -1.55 | 43.95 | 44.63 | 43.19 | 1211811 |
| 1721774400 | 43.99 | 0.26 | 0.59 | 43.74 | 44.55 | 43.36 | 1142758 |
| 1721688000 | 43.73 | -1.07 | -2.39 | 44 | 44.66 | 43.71 | 1168739 |
| 1721428800 | 44.8 | -0.21 | -0.47 | 44.56 | 45.04 | 44.21 | 791531 |
| 1721342400 | 45.01 | -0.48 | -1.06 | 45.52 | 46.41 | 44.88 | 1116759 |
| 1721256000 | 45.49 | 0.18 | 0.40 | 44.97 | 45.9 | 44.66 | 1494732 |
| 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 | 886154 |
| 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 | 2.32 | 6.37 | 38.43 | 38.915 | 38.18 | 1325505 |
| 1719614400 | 36.44 | 0 | 0.00 | 36.44 | 36.44 | 36.44 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
