LAZ

Lazard Historical Data

LAZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 48.48 1.28 2.71% 47.81 48.76 47.495 1,075,879
Jul 30 2021 47.20 1.41 3.08% 46.11 48.98 45.50 842,131
Jul 29 2021 45.79 1.35 3.04% 44.90 46.24 44.80 860,810
Jul 28 2021 44.44 1.22 2.82% 43.13 44.67 43.13 668,304
Jul 27 2021 43.22 -0.91 -2.06% 43.76 43.79 42.82 722,726
Jul 26 2021 44.13 0.02 0.05% 44.14 44.36 43.88 467,455
Jul 23 2021 44.11 0.04 0.09% 44.30 44.42 43.66 341,041
Jul 22 2021 44.07 -0.97 -2.15% 44.81 45.00 44.06 444,803
Jul 21 2021 45.04 0.73 1.65% 44.82 45.39 44.69 312,769
Jul 20 2021 44.31 1.25 2.9% 43.07 44.7344 43.07 443,609
Jul 19 2021 43.06 -0.64 -1.46% 43.11 43.27 42.10 652,541
Jul 16 2021 43.70 -0.87 -1.95% 44.81 44.88 43.65 553,702
Jul 15 2021 44.57 -0.37 -0.82% 44.42 45.11 44.34 453,459
Jul 14 2021 44.94 -1.16 -2.52% 46.22 46.6559 44.88 342,450
Jul 13 2021 46.10 -0.56 -1.2% 46.79 47.13 46.03 488,411
Jul 12 2021 46.66 0.61 1.32% 45.93 46.80 45.52 328,301
Jul 09 2021 46.05 0.71 1.57% 46.07 46.13 45.51 553,816
Jul 08 2021 45.34 -0.98 -2.12% 45.50 46.24 44.87 928,717
Jul 07 2021 46.32 0.41 0.89% 45.53 46.475 45.51 544,878
Jul 06 2021 45.91 -0.66 -1.42% 46.55 46.5924 45.50 930,344
Jul 05 2021 46.57 0.00 +0.00% 46.18 46.69 45.62 0
Jul 02 2021 46.57 0.17 0.37% 46.18 46.69 45.62 497,123
Jul 01 2021 46.40 1.15 2.54% 45.71 46.46 45.41 515,201
Jun 30 2021 45.25 0.44 0.98% 44.50 45.39 44.50 1,298,470
Jun 29 2021 44.81 0.66 1.49% 44.59 45.13 44.27 529,646
Jun 28 2021 44.15 -1.85 -4.02% 46.01 46.01 44.08 875,795
Jun 25 2021 46.00 1.04 2.31% 45.27 46.13 44.95 903,943
Jun 24 2021 44.96 0.42 0.94% 44.86 45.175 44.511 589,267
Jun 23 2021 44.54 0.37 0.84% 44.34 45.23 44.19 361,452
Jun 22 2021 44.17 -0.48 -1.08% 44.48 44.49 43.71 630,795
Jun 21 2021 44.65 1.15 2.64% 43.88 44.69 43.6513 432,618
Jun 18 2021 43.50 -0.65 -1.47% 43.29 43.725 43.04 748,912
Jun 17 2021 44.15 -1.36 -2.99% 45.67 45.67 43.59 823,012
Jun 16 2021 45.51 -0.39 -0.85% 45.78 45.97 45.33 541,093
Jun 15 2021 45.90 0.04 0.09% 45.86 46.559 45.65 479,069
Jun 14 2021 45.86 -0.75 -1.61% 46.60 46.77 45.70 527,472
Jun 11 2021 46.61 0.51 1.11% 46.20 47.13 46.03 649,321
Jun 10 2021 46.10 -0.87 -1.85% 47.28 47.28 45.74 742,790
Jun 09 2021 46.97 -0.23 -0.49% 47.18 47.37 46.875 273,013
Jun 08 2021 47.20 0.02 0.04% 46.94 47.56 46.25 884,675
Jun 07 2021 47.18 -0.34 -0.72% 47.89 48.03 47.12 522,297
Jun 04 2021 47.52 0.07 0.15% 47.44 47.84 47.1741 687,545
Jun 03 2021 47.45 -0.25 -0.52% 47.35 47.79 47.12 424,574
Jun 02 2021 47.70 -0.48 -1.0% 48.19 48.26 47.43 350,292
Jun 01 2021 48.18 1.00 2.12% 47.54 48.61 47.50 498,052
May 31 2021 47.18 0.00 +0.00% 46.61 47.35 46.06 0
May 28 2021 47.18 0.59 1.27% 46.61 47.35 46.06 371,406
May 27 2021 46.59 0.60 1.3% 46.55 46.67 46.20 592,838
May 26 2021 45.99 -0.01 -0.02% 46.00 46.46 45.78 578,447
May 25 2021 46.00 -1.05 -2.23% 46.92 47.32 45.87 508,472
May 24 2021 47.05 0.64 1.38% 46.63 47.31 46.42 301,992
May 21 2021 46.41 0.77 1.69% 45.88 47.12 45.88 524,799
May 20 2021 45.64 -0.45 -0.98% 46.19 46.57 45.51 653,575
May 19 2021 46.09 0.41 0.9% 45.00 46.78 44.53 646,839
May 18 2021 45.68 -1.51 -3.2% 47.39 47.71 45.64 923,394
May 17 2021 47.19 0.55 1.18% 46.54 47.4938 46.21 477,944
May 14 2021 46.64 1.17 2.57% 45.82 46.70 45.6566 384,318
May 13 2021 45.47 1.81 4.15% 43.89 45.64 43.80 468,176
May 12 2021 43.66 -1.18 -2.63% 44.78 45.35 43.37 843,302
May 11 2021 44.84 -1.20 -2.61% 45.37 45.73 44.75 960,311
May 10 2021 46.04 -0.63 -1.35% 46.72 47.35 46.00 585,275
May 07 2021 46.67 -0.53 -1.12% 46.05 46.945 46.02 859,528
May 06 2021 47.20 1.18 2.56% 46.30 47.21 46.04 678,332
May 05 2021 46.02 1.08 2.4% 45.22 46.16 45.02 592,580


Your Recent History
NYSE
LAZ
Lazard
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.