NYSE:LAZ
Lazard Ltd Stock Price (Quote)
$38.83
-0.99 (-2.49%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 LAZ stock ended at $38.83. This is 2.49% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.04% from a day low at $38.82 to a day high of $40.00. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $30.95 | $31.70 | $30.71 | $31.32 | 1 043 042 |
| Jun 13, 2023 | $30.29 | $31.14 | $30.26 | $30.94 | 724 040 |
| Jun 12, 2023 | $30.18 | $30.95 | $30.01 | $30.09 | 571 197 |
| Jun 09, 2023 | $30.65 | $30.71 | $30.09 | $30.32 | 680 781 |
| Jun 08, 2023 | $30.86 | $30.94 | $30.28 | $30.64 | 376 443 |
| Jun 07, 2023 | $30.56 | $31.02 | $30.20 | $30.92 | 523 522 |
| Jun 06, 2023 | $29.74 | $30.97 | $29.78 | $30.36 | 387 000 |
| Jun 05, 2023 | $30.50 | $30.76 | $29.91 | $30.07 | 611 448 |
| Jun 02, 2023 | $29.59 | $30.91 | $29.55 | $30.78 | 801 035 |
| Jun 01, 2023 | $28.82 | $29.54 | $28.54 | $29.10 | 630 141 |
| May 31, 2023 | $28.66 | $29.36 | $28.66 | $28.69 | 921 586 |
| May 30, 2023 | $29.06 | $29.16 | $28.52 | $28.93 | 813 993 |
| May 26, 2023 | $28.86 | $28.90 | $28.09 | $28.76 | 734 587 |
| May 25, 2023 | $28.34 | $28.71 | $27.73 | $28.15 | 625 689 |
| May 24, 2023 | $28.91 | $28.98 | $28.17 | $28.48 | 294 852 |
| May 23, 2023 | $28.95 | $29.42 | $28.85 | $29.08 | 622 125 |
| May 22, 2023 | $28.26 | $29.22 | $28.07 | $29.10 | 930 332 |
| May 19, 2023 | $29.00 | $29.00 | $28.10 | $28.26 | 543 020 |
| May 18, 2023 | $28.58 | $28.79 | $28.11 | $28.72 | 325 182 |
| May 17, 2023 | $28.50 | $28.64 | $28.28 | $28.56 | 687 828 |
| May 16, 2023 | $28.60 | $28.87 | $28.06 | $28.24 | 403 137 |
| May 15, 2023 | $28.77 | $29.05 | $28.50 | $28.79 | 425 892 |
| May 12, 2023 | $28.72 | $29.15 | $28.37 | $28.65 | 412 858 |
| May 11, 2023 | $28.60 | $28.65 | $27.89 | $28.53 | 613 184 |
| May 10, 2023 | $29.08 | $29.23 | $27.72 | $28.89 | 1 170 954 |
