ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

LAZ Lazard Inc

40.81
0.12 (0.29%)
May 17 2024 - Closed
Delayed by 15 minutes

LAZ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 40.81 0.12 0.29% 40.80 40.95 40.485 562,150
May 16 2024 40.69 0.56 1.40% 40.20 40.839 39.8102 494,054
May 15 2024 40.13 0.62 1.57% 40.41 40.69 39.77 1,052,297
May 14 2024 39.51 0.74 1.91% 38.95 39.60 38.8789 513,638
May 13 2024 38.77 0.09 0.23% 39.04 39.43 38.76 518,118
May 10 2024 38.68 -0.27 -0.69% 39.05 39.155 38.50 610,204
May 09 2024 38.95 -0.03 -0.08% 39.06 39.55 38.78 832,293
May 08 2024 38.98 0.15 0.39% 38.64 39.425 38.12 500,301
May 07 2024 38.83 -0.99 -2.49% 39.94 40.00 38.82 787,088
May 06 2024 39.82 0.77 1.97% 39.37 39.87 39.155 309,768
May 03 2024 39.05 -0.22 -0.56% 39.00 39.305 38.45 462,389
May 02 2024 39.27 1.05 2.75% 38.42 39.37 38.3901 447,175
May 01 2024 38.22 -0.28 -0.73% 38.54 39.24 37.80 673,126
Apr 30 2024 38.50 -0.90 -2.28% 39.02 39.50 38.21 472,499
Apr 29 2024 39.40 0.41 1.05% 39.55 40.28 39.28 977,104
Apr 26 2024 38.99 0.10 0.26% 38.72 39.26 38.32 798,552
Apr 25 2024 38.89 -0.41 -1.04% 40.37 40.45 37.40 1,441,820
Apr 24 2024 39.30 -0.33 -0.83% 39.34 39.51 38.485 1,106,733
Apr 23 2024 39.63 1.13 2.94% 38.60 39.975 38.60 727,832
Apr 22 2024 38.50 0.59 1.56% 38.14 39.27 37.85 898,708
Apr 19 2024 37.91 0.08 0.21% 37.94 38.32 37.655 796,298
Apr 18 2024 37.83 0.39 1.04% 37.61 38.08 37.46 463,382
Apr 17 2024 37.44 0.31 0.83% 37.34 38.24 37.19 828,816
Apr 16 2024 37.13 -0.45 -1.20% 37.27 37.53 36.82 682,899
Apr 15 2024 37.58 -0.79 -2.06% 38.78 39.17 37.21 1,696,020
Apr 12 2024 38.37 -1.27 -3.20% 39.46 39.63 38.2655 663,440
Apr 11 2024 39.64 -0.23 -0.58% 39.88 39.9954 39.07 663,678
Apr 10 2024 39.87 -1.25 -3.04% 40.33 40.71 39.81 620,134
Apr 09 2024 41.12 -0.11 -0.27% 41.72 41.72 40.96 514,268
Apr 08 2024 41.23 0.34 0.83% 41.13 41.37 40.79 384,443
Apr 05 2024 40.89 0.74 1.84% 40.15 40.90 39.89 1,799,148
Apr 04 2024 40.15 -0.48 -1.18% 41.00 41.375 39.93 987,519
Apr 03 2024 40.63 0.33 0.82% 40.58 41.04 40.095 427,331
Apr 02 2024 40.30 -0.59 -1.44% 40.40 40.7393 39.68 495,969
Apr 01 2024 40.89 -0.98 -2.34% 41.90 41.90 40.49 588,824
Mar 28 2024 41.87 0.49 1.18% 41.41 42.24 41.04 1,223,096
Mar 27 2024 41.38 1.31 3.27% 40.75 41.43 40.24 1,277,572
Mar 26 2024 40.07 -0.33 -0.82% 40.42 40.77 39.7925 548,081
Mar 25 2024 40.40 0.26 0.65% 40.35 40.71 40.15 536,308
Mar 22 2024 40.14 -0.56 -1.38% 41.06 41.2067 40.06 605,506
Mar 21 2024 40.70 0.94 2.36% 40.00 40.99 39.89 747,303
Mar 20 2024 39.76 0.71 1.82% 39.11 39.96 38.68 1,809,121
Mar 19 2024 39.05 0.42 1.09% 38.72 39.32 38.53 2,220,652
Mar 18 2024 38.63 -0.35 -0.90% 39.22 39.53 38.00 1,017,296
Mar 15 2024 38.98 0.24 0.62% 37.08 39.74 37.01 6,298,530
Mar 14 2024 38.74 -0.74 -1.87% 39.41 39.45 38.30 798,251
Mar 13 2024 39.48 1.22 3.19% 38.29 39.6075 38.29 1,083,888
Mar 12 2024 38.26 -1.01 -2.57% 39.15 39.15 37.83 1,260,344
Mar 11 2024 39.27 -0.23 -0.58% 39.40 39.67 38.73 611,912
Mar 08 2024 39.50 0.55 1.41% 39.20 39.925 38.85 666,488
Mar 07 2024 38.95 0.05 0.13% 39.20 39.48 38.17 873,158
Mar 06 2024 38.90 -1.20 -2.99% 38.39 39.83 37.75 1,766,618
Mar 05 2024 40.10 0.30 0.75% 39.50 40.83 39.50 922,707
Mar 04 2024 39.80 0.61 1.56% 39.74 41.25 39.50 1,975,066
Mar 01 2024 39.19 0.65 1.69% 38.56 39.31 38.26 630,080
Feb 29 2024 38.54 -0.35 -0.90% 39.02 39.29 38.16 954,799
Feb 28 2024 38.89 -0.05 -0.13% 38.94 39.34 38.50 598,376
Feb 27 2024 38.94 0.51 1.33% 38.79 39.29 38.17 770,357
Feb 26 2024 38.43 -0.12 -0.31% 38.60 39.0964 38.16 910,565
Feb 23 2024 38.55 0.63 1.66% 38.22 39.23 38.145 1,173,628
Feb 22 2024 37.92 0.05 0.13% 37.90 38.3521 37.83 1,115,021
Feb 21 2024 37.87 -0.24 -0.63% 38.11 38.36 37.09 832,755
Feb 20 2024 38.11 0.25 0.66% 38.06 38.635 37.805 2,947,688

Your Recent History

Delayed Upgrade Clock