Lazard Ltd (LAZ)
NYSE: LAZ
· Real-Time Price · USD
51.74
-0.52 (-1.00%)
At close: Oct 03, 2025, 3:59 PM
51.79
0.10%
After-hours: Oct 03, 2025, 06:27 PM EDT
LAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.92 | 52.73 | 51.31 | 51.79 | 51.79 | -0.90% | 1,026,077 |
| Oct 2, 2025 | 51.80 | 52.38 | 51.31 | 52.26 | 52.26 | 1.42% | 601,607 |
| Oct 1, 2025 | 52.11 | 52.39 | 50.80 | 51.53 | 51.53 | -2.37% | 923,000 |
| Sep 30, 2025 | 53.36 | 53.64 | 51.19 | 52.78 | 52.78 | -0.64% | 944,311 |
| Sep 29, 2025 | 54.29 | 54.29 | 52.82 | 53.12 | 53.12 | -1.56% | 730,500 |
| Sep 26, 2025 | 54.00 | 54.70 | 53.58 | 53.96 | 53.96 | 0.43% | 385,535 |
| Sep 25, 2025 | 54.09 | 54.63 | 53.32 | 53.73 | 53.73 | -2.26% | 809,400 |
| Sep 24, 2025 | 56.31 | 56.44 | 54.63 | 54.97 | 54.97 | -2.07% | 408,300 |
| Sep 23, 2025 | 56.61 | 57.31 | 55.75 | 56.13 | 56.13 | -0.53% | 547,300 |
| Sep 22, 2025 | 56.25 | 56.80 | 55.83 | 56.43 | 56.43 | -0.70% | 773,550 |
| Sep 19, 2025 | 57.52 | 57.52 | 56.33 | 56.83 | 56.83 | -0.68% | 1,978,827 |
| Sep 18, 2025 | 56.23 | 57.67 | 56.04 | 57.22 | 57.22 | 2.90% | 928,000 |
| Sep 17, 2025 | 54.28 | 56.39 | 54.08 | 55.61 | 55.61 | 2.37% | 938,100 |
| Sep 16, 2025 | 54.28 | 54.68 | 53.75 | 54.32 | 54.32 | 0.33% | 848,900 |
| Sep 15, 2025 | 55.87 | 56.09 | 53.58 | 54.14 | 54.14 | -2.61% | 1,071,500 |
| Sep 12, 2025 | 56.28 | 56.51 | 55.57 | 55.59 | 55.59 | -1.94% | 686,900 |
| Sep 11, 2025 | 55.87 | 57.20 | 55.87 | 56.69 | 56.69 | 1.87% | 994,900 |
| Sep 10, 2025 | 55.14 | 56.28 | 54.95 | 55.65 | 55.65 | 0.78% | 1,088,500 |
| Sep 9, 2025 | 55.68 | 55.96 | 55.11 | 55.22 | 55.22 | -1.69% | 716,542 |
| Sep 8, 2025 | 56.34 | 56.99 | 55.74 | 56.17 | 56.17 | -0.44% | 897,030 |
Page 1 of 136