Lazard (LAZ) Historical Prices

658 Followers

Time Period

Events

LAZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	41.41	42.84	41.29	41.90	41.90	+2.07%	1,460,867	0.90
Nov 10, 2026	39.93	41.29	39.25	41.05	41.05	+7.15%	1,716,890	1.06
Nov 09, 2026	39.20	40.01	38.66	39.54	39.54	+3.21%	1,346,050	0.83
Nov 06, 2026	37.99	39.41	37.99	38.31	38.31	-0.57%	1,267,569	0.78
Nov 05, 2026	41.01	41.45	37.98	38.53	38.53	-5.24%	1,342,669	0.82
Nov 04, 2026	39.43	40.78	39.43	40.66	40.66	+6.08%	1,186,637	0.72
Nov 03, 2026	39.28	39.28	38.23	38.33	38.33	-2.12%	1,131,409	0.68
Nov 02, 2026	38.27	39.67	38.05	39.16	39.16	+3.46%	1,234,666	0.74
Oct 30, 2026	38.91	39.15	37.88	38.35	37.85	-3.01%	1,683,419	1.02
Oct 29, 2026	39.16	40.26	38.99	39.54	39.02	+2.78%	1,760,514	1.07
Oct 28, 2026	38.48	39.55	37.58	38.47	37.97	+0.79%	2,704,458	1.67
Oct 27, 2026	37.66	38.56	37.66	38.17	37.67	+1.25%	2,257,387	1.39
Oct 26, 2026	37.34	38.59	37.21	37.70	37.21	+1.32%	1,628,219	1.00
Oct 23, 2026	36.55	38.03	36.28	37.21	36.72	-0.24%	2,608,640	1.60
Oct 22, 2026	35.07	37.53	35.00	37.30	36.81	-0.19%	2,778,641	1.72
Oct 21, 2026	37.27	38.02	36.75	37.37	36.88	+1.91%	1,600,103	0.99
Oct 20, 2026	35.54	37.39	35.32	36.67	36.19	+2.98%	1,470,644	0.90
Oct 19, 2026	36.51	37.00	35.59	35.61	35.15	-1.33%	1,286,812	0.77
Oct 16, 2026	36.35	36.99	35.70	36.09	35.62	-0.19%	1,650,468	0.99
Oct 15, 2026	34.83	36.46	34.31	36.16	35.69	+4.33%	1,932,749	1.17
Oct 14, 2026	35.68	35.94	34.13	34.66	34.21	-5.09%	2,286,143	1.39
Oct 13, 2026	37.18	37.58	36.43	36.52	36.04	-1.43%	2,634,309	1.61
Oct 12, 2026	36.07	37.40	35.35	37.05	36.57	+0.82%	1,741,585	1.07
Oct 09, 2026	36.17	36.79	35.61	36.75	36.27	+2.60%	933,476	0.57
Oct 08, 2026	35.19	35.99	34.85	35.82	35.35	0.00%	1,645,573	1.00
Oct 07, 2026	35.53	35.93	34.76	35.82	35.35	-1.49%	1,149,922	0.70
Oct 06, 2026	35.27	36.96	35.27	36.36	35.89	+3.06%	1,914,968	1.16
Oct 05, 2026	35.91	36.19	35.26	35.28	34.82	-2.19%	1,290,405	0.78
Oct 02, 2026	36.83	37.50	35.98	36.07	35.60	-1.01%	1,215,569	0.73
Oct 01, 2026	35.60	36.73	35.28	36.44	35.96	+0.58%	1,485,237	0.89
Sep 30, 2026	36.03	36.67	35.57	36.23	35.76	+1.20%	1,615,460	0.99
Sep 29, 2026	35.91	36.39	35.55	35.80	35.33	+0.03%	1,703,761	1.04
Sep 28, 2026	36.26	36.78	35.35	35.79	35.32	-2.53%	1,904,670	1.17
Sep 25, 2026	36.55	37.29	36.31	36.72	36.24	+1.66%	938,440	0.57
Sep 24, 2026	36.57	36.79	35.56	36.12	35.65	-1.90%	1,368,252	0.82
Sep 23, 2026	36.35	37.28	36.31	36.82	36.34	+0.60%	1,594,653	0.95
Sep 22, 2026	36.96	37.37	35.42	36.60	36.12	+0.33%	2,055,426	1.22
Sep 21, 2026	36.72	37.11	35.37	36.48	36.00	+2.04%	2,497,166	1.48
Sep 18, 2026	36.06	36.39	35.16	35.75	35.28	-0.86%	8,183,010	5.11
Sep 17, 2026	37.52	37.54	35.82	36.06	35.59	-1.50%	3,003,856	1.87
Sep 16, 2026	38.56	39.03	35.73	36.61	36.13	-5.23%	2,353,648	1.50
Sep 15, 2026	39.55	39.90	37.78	38.63	38.13	-2.79%	2,015,662	1.10
Sep 14, 2026	40.25	40.80	38.65	39.74	39.22	-3.31%	1,562,846	0.84
Sep 11, 2026	42.57	42.87	40.88	41.10	40.56	-1.84%	941,329	0.50
Sep 10, 2026	42.57	43.56	41.84	41.87	41.32	-1.87%	1,134,491	0.59
Sep 09, 2026	43.96	46.95	42.46	42.67	42.11	-3.13%	1,266,387	0.65
Sep 08, 2026	44.22	44.75	43.79	44.05	43.48	-2.11%	1,431,964	0.73
Sep 07, 2026	43.83	45.20	43.46	45.00	44.41	0.00%	0	0.00
Sep 04, 2026	43.83	45.20	43.46	45.00	44.41	+1.51%	817,242	0.39
Sep 03, 2026	43.85	44.82	43.33	44.33	43.75	+3.21%	769,573	0.36

Lazard historical prices

Lazard (LAZ) Historical Prices

Become an Expert with TipRanks Premium