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 | -5.59 | -11.0824742268 | 50.44 | 50.89 | 44.055 | 1721556 | 47.97196365 | CS |
| 4 | -8.3 | -15.6161806209 | 53.15 | 55.58 | 44.055 | 1186323 | 50.24136611 | CS |
| 12 | -7.94 | -15.0407274105 | 52.79 | 58 | 44.055 | 1063082 | 51.11144865 | CS |
| 26 | -2.24 | -4.75684858781 | 47.09 | 61.14 | 43.655 | 872608 | 52.27526291 | CS |
| 52 | 5.45 | 13.8324873096 | 39.4 | 61.14 | 35.56 | 882216 | 46.73461047 | CS |
| 156 | 12.15 | 37.1559633028 | 32.7 | 61.14 | 25.82 | 817251 | 38.83882149 | CS |
| 260 | 13.51 | 43.1078493937 | 31.34 | 61.14 | 20.94 | 753373 | 38.62976859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1740181200 | 49.54 | -2.48 | -4.77 | 52.55 | 52.6617 | 49.13 | 1206135 |
| 1740094800 | 52.02 | -1.89 | -3.51 | 53.71 | 53.91 | 51.72 | 1414413 |
| 1740008400 | 53.91 | -0.8 | -1.46 | 54.17 | 54.46 | 53.61 | 1191240 |
| 1739922000 | 54.71 | -0.53 | -0.96 | 55.16 | 55.58 | 54.505 | 1107364 |
| 1739576400 | 55.24 | 1.27 | 2.35 | 54.18 | 55.45 | 53.95 | 730312 |
| 1739490000 | 53.97 | 0.35 | 0.65 | 53.64 | 54.14 | 53.18 | 704475 |
| 1739403600 | 53.62 | 1.39 | 2.66 | 51.7 | 53.9 | 51.51 | 1174322 |
| 1739317200 | 52.23 | -0.02 | -0.04 | 51.82 | 52.37 | 51.27 | 881228 |
| 1739230800 | 52.25 | -0.97 | -1.82 | 53.15 | 53.53 | 52.05 | 583544 |
| 1738971600 | 53.22 | -1.37 | -2.51 | 54.89 | 55.52 | 53.12 | 1036329 |
| 1738885200 | 54.59 | 0.86 | 1.60 | 54 | 54.665 | 53.749 | 568774 |
| 1738798800 | 53.73 | 1.53 | 2.93 | 53.05 | 53.75 | 52.17 | 1048041 |
| 1738712400 | 52.2 | -0.79 | -1.49 | 52.95 | 53.5 | 51.92 | 772517 |
| 1738626000 | 52.99 | -1.38 | -2.54 | 52.74 | 53.92 | 51.9 | 1009245 |
| 1738366800 | 54.37 | -0.79 | -1.43 | 56.27 | 56.27 | 54.14 | 1521271 |
| 1738280400 | 55.16 | 2.44 | 4.63 | 57.26 | 58 | 54.3675 | 1983367 |
| 1738194000 | 52.72 | -0.91 | -1.70 | 53.9 | 54.315 | 52 | 1265356 |
| 1738107600 | 53.63 | 0.98 | 1.86 | 52.34 | 53.63 | 52.13 | 863755 |
| 1738021200 | 52.65 | -1.25 | -2.32 | 53.45 | 53.69 | 51.66 | 771533 |
| 1737762000 | 53.9 | -0.22 | -0.41 | 52.87 | 54.13 | 52.87 | 635422 |
| 1737675600 | 54.12 | 0 | 0.00 | 54.12 | 54.12 | 54.12 | 0 |
| 1737589200 | 54.12 | 0.72 | 1.35 | 53.61 | 54.18 | 52.38 | 1272303 |
| 1737502800 | 53.4 | 2.25 | 4.40 | 52.05 | 53.42 | 51.83 | 978735 |
| 1737157200 | 51.15 | 1.46 | 2.94 | 49.77 | 51.15 | 49.51 | 890800 |
| 1737070800 | 49.69 | -0.04 | -0.08 | 50.08 | 50.97 | 49.57 | 854943 |
| 1736984400 | 49.73 | 2.84 | 6.06 | 48.43 | 49.885 | 47.88 | 1400763 |
| 1736898000 | 46.89 | 1.11 | 2.42 | 46.36 | 46.89 | 45.51 | 1324501 |
| 1736811600 | 45.78 | -1.52 | -3.21 | 46.38 | 47.02 | 45.4 | 1041826 |
| 1736552400 | 47.3 | -2.72 | -5.44 | 49 | 49 | 47.05 | 1205246 |
| 1736379600 | 50.02 | -0.18 | -0.36 | 49.59 | 50.35 | 49.27 | 680749 |
| 1736293200 | 50.2 | -0.26 | -0.52 | 50.44 | 50.65 | 49.13 | 881134 |
| 1736206800 | 50.46 | 0.99 | 2.00 | 49.81 | 50.47 | 49.36 | 1596384 |
| 1735947600 | 49.47 | -1.27 | -2.50 | 50.56 | 50.75 | 48.515 | 993611 |
| 1735861200 | 50.74 | -0.74 | -1.44 | 51.92 | 52.59 | 50.57 | 614260 |
| 1735688400 | 51.48 | -0.19 | -0.37 | 51.83 | 52.17 | 51.42 | 653719 |
| 1735602000 | 51.67 | -0.29 | -0.56 | 51.39 | 52.195 | 50.72 | 509789 |
| 1735342800 | 51.96 | -0.04 | -0.08 | 51.76 | 52.2117 | 51.36 | 427671 |
| 1735256400 | 52 | 0.08 | 0.15 | 51.9 | 52.4733 | 51.4701 | 339544 |
| 1735077840 | 51.92 | -0.34 | -0.65 | 52 | 52.385 | 51.7 | 436600 |
| 1734997200 | 52.26 | 0.22 | 0.42 | 52 | 52.495 | 51.14 | 611381 |
| 1734738000 | 52.04 | 1.55 | 3.07 | 50 | 52.57 | 49.59 | 2505002 |
| 1734651600 | 50.49 | -0.27 | -0.53 | 51.73 | 52.295 | 50.245 | 1081947 |
| 1734565200 | 50.76 | -1.98 | -3.75 | 52.82 | 54.415 | 50.65 | 1267171 |
| 1734478800 | 52.74 | -0.67 | -1.25 | 52.61 | 53.26 | 51.92 | 895315 |
| 1734392400 | 53.41 | 0.41 | 0.77 | 52.79 | 54.01 | 52.75 | 927290 |
| 1734133200 | 53 | -0.52 | -0.97 | 53.56 | 53.595 | 52.4 | 768155 |
| 1734046800 | 53.52 | -0.52 | -0.96 | 53.87 | 54.99 | 53.27 | 652510 |
| 1733960400 | 54.04 | 0.97 | 1.83 | 53.78 | 54.32 | 53.29 | 1188871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
