ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LAZ Lazard Inc

58.50
-0.28 (-0.48%)
After Hours
Last Updated: 16:50:00
Delayed by 15 minutes

LAZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 07 2024 58.78 -2.23 -3.66% 60.00 60.61 58.44 1,329,317
Nov 06 2024 61.01 7.83 14.72% 55.55 61.14 55.55 2,951,894
Nov 05 2024 53.18 0.73 1.39% 52.46 53.40 52.08 884,162
Nov 04 2024 52.45 -0.86 -1.61% 52.00 52.75 51.4727 1,099,704
Nov 01 2024 53.31 0.32 0.60% 53.14 54.19 52.81 1,001,071
Oct 31 2024 52.99 2.30 4.54% 50.65 54.18 50.33 1,785,954
Oct 30 2024 50.69 -0.62 -1.21% 51.23 51.86 50.63 528,503
Oct 29 2024 51.31 -0.36 -0.70% 51.50 51.78 50.92 553,169
Oct 28 2024 51.67 0.55 1.08% 51.87 52.00 50.79 775,621
Oct 25 2024 51.12 0.24 0.47% 51.00 51.71 50.69 505,008
Oct 24 2024 50.88 -0.23 -0.45% 51.60 51.88 50.55 813,517
Oct 23 2024 51.11 -1.43 -2.72% 52.51 52.68 50.99 792,079
Oct 22 2024 52.54 -0.10 -0.19% 52.59 52.86 51.94 483,741
Oct 21 2024 52.64 -0.77 -1.44% 53.30 53.365 52.37 281,496
Oct 18 2024 53.41 -0.18 -0.34% 53.72 54.06 52.9698 695,686
Oct 17 2024 53.59 -0.71 -1.31% 54.39 54.725 53.535 532,699
Oct 16 2024 54.30 1.20 2.26% 53.75 54.57 53.475 768,442
Oct 15 2024 53.10 0.91 1.74% 52.45 53.785 52.2075 602,395
Oct 14 2024 52.19 -0.51 -0.97% 52.70 53.10 51.92 753,447
Oct 11 2024 52.70 2.69 5.38% 50.07 52.88 49.94 1,183,713
Oct 10 2024 50.01 0.51 1.03% 48.50 50.36 47.891 542,826
Oct 09 2024 49.50 1.15 2.38% 48.42 49.92 47.82 599,565
Oct 08 2024 48.35 -0.13 -0.27% 48.38 49.22 48.22 553,244
Oct 07 2024 48.48 -0.61 -1.24% 49.00 49.41 48.365 388,240
Oct 04 2024 49.09 0.71 1.47% 49.35 49.80 48.79 285,655
Oct 03 2024 48.38 -0.26 -0.53% 48.46 48.72 47.92 687,063
Oct 02 2024 48.64 -0.52 -1.06% 49.15 50.21 48.63 471,700
Oct 01 2024 49.16 -1.22 -2.42% 50.38 50.80 49.04 519,239
Sep 30 2024 50.38 -0.05 -0.10% 50.13 50.99 49.97 606,189
Sep 27 2024 50.43 0.12 0.24% 50.69 51.06 50.0518 300,915
Sep 26 2024 50.31 0.16 0.32% 50.88 50.89 50.02 402,443
Sep 25 2024 50.15 -0.88 -1.72% 51.00 51.46 50.06 375,838
Sep 24 2024 51.03 0.54 1.07% 50.69 51.07 50.36 326,166
Sep 23 2024 50.49 0.12 0.24% 50.94 51.44 50.1701 396,974
Sep 20 2024 50.37 -0.32 -0.63% 50.62 50.69 49.77 846,102
Sep 19 2024 50.69 0.93 1.87% 50.41 50.78 49.82 673,467
Sep 18 2024 49.76 0.05 0.10% 49.40 50.23 48.96 637,350
Sep 17 2024 49.71 0.83 1.70% 49.15 49.91 49.105 741,883
Sep 16 2024 48.88 1.11 2.32% 48.07 48.89 47.905 307,264
Sep 13 2024 47.77 1.67 3.62% 46.79 47.81 46.675 486,783
Sep 12 2024 46.10 0.53 1.16% 45.09 46.12 43.655 1,037,441
Sep 11 2024 45.57 -1.00 -2.15% 46.07 46.31 44.11 780,598
Sep 10 2024 46.57 -0.36 -0.77% 47.09 47.30 45.91 456,462
Sep 09 2024 46.93 -0.51 -1.08% 47.60 47.95 46.65 758,406
Sep 06 2024 47.44 -0.87 -1.80% 48.01 48.575 46.73 583,418
Sep 05 2024 48.31 0.07 0.15% 48.55 48.67 47.66 395,711
Sep 04 2024 48.24 -0.01 -0.02% 47.90 48.99 47.90 342,188
Sep 03 2024 48.25 -1.86 -3.71% 49.54 49.585 47.61 1,069,793
Aug 30 2024 50.11 1.17 2.39% 48.90 50.26 48.90 804,591
Aug 29 2024 48.94 0.30 0.62% 48.92 49.37 48.73 438,513
Aug 28 2024 48.64 -0.97 -1.96% 49.27 49.70 48.58 610,411
Aug 27 2024 49.61 0.01 0.02% 49.27 49.77 49.15 364,032
Aug 26 2024 49.60 -0.28 -0.56% 50.00 50.14 49.15 558,599
Aug 23 2024 49.88 1.47 3.04% 48.81 50.1296 48.66 615,896
Aug 22 2024 48.41 0.03 0.06% 48.48 48.97 48.09 500,553
Aug 21 2024 48.38 0.87 1.83% 47.89 48.42 47.33 467,800
Aug 20 2024 47.51 -0.39 -0.81% 47.77 47.8104 46.98 435,884
Aug 19 2024 47.90 -0.09 -0.19% 47.98 48.33 47.57 548,487
Aug 16 2024 47.99 0.13 0.27% 47.74 48.4899 47.705 395,736
Aug 15 2024 47.86 1.56 3.37% 47.10 48.46 46.935 1,218,809
Aug 14 2024 46.30 1.42 3.16% 45.10 46.34 44.74 542,914
Aug 13 2024 44.88 0.41 0.92% 44.85 45.18 44.25 587,951
Aug 12 2024 44.47 -0.93 -2.05% 45.41 45.55 44.16 528,264