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 |
| Apr 02, 2024 | $40.40 | $40.74 | $39.68 | $40.30 | 387 092 |
| Apr 01, 2024 | $41.90 | $41.90 | $40.49 | $40.89 | 588 824 |
| Mar 28, 2024 | $41.41 | $42.24 | $41.04 | $41.87 | 1 223 096 |
| Mar 27, 2024 | $40.75 | $41.43 | $40.24 | $41.38 | 678 830 |
| Mar 26, 2024 | $40.42 | $40.77 | $39.79 | $40.07 | 547 793 |
| Mar 25, 2024 | $40.35 | $40.71 | $40.15 | $40.40 | 536 308 |
| Mar 22, 2024 | $41.06 | $41.21 | $40.06 | $40.14 | 605 448 |
| Mar 21, 2024 | $40.00 | $40.99 | $39.89 | $40.70 | 746 798 |
| Mar 20, 2024 | $39.11 | $39.96 | $38.68 | $39.76 | 1 809 121 |
| Mar 19, 2024 | $38.72 | $39.31 | $38.53 | $39.05 | 556 837 |
| Mar 18, 2024 | $39.22 | $39.53 | $38.00 | $38.63 | 1 017 073 |
| Mar 15, 2024 | $37.08 | $39.72 | $37.01 | $38.98 | 1 297 698 |
| Mar 14, 2024 | $39.41 | $39.45 | $38.30 | $38.74 | 797 873 |
| Mar 13, 2024 | $38.29 | $39.61 | $38.29 | $39.48 | 1 080 731 |
| Mar 12, 2024 | $39.15 | $39.15 | $37.83 | $38.26 | 1 260 344 |
| Mar 11, 2024 | $39.40 | $39.67 | $38.73 | $39.27 | 611 912 |
| Mar 08, 2024 | $39.20 | $39.90 | $38.98 | $39.50 | 580 626 |
| Mar 07, 2024 | $39.20 | $39.48 | $38.17 | $38.95 | 828 604 |
| Mar 06, 2024 | $38.39 | $39.80 | $37.77 | $38.90 | 1 656 927 |
| Mar 05, 2024 | $39.50 | $40.83 | $39.50 | $40.10 | 922 682 |
| Mar 04, 2024 | $39.74 | $41.25 | $39.51 | $39.80 | 1 820 478 |
| Mar 01, 2024 | $38.56 | $39.31 | $38.26 | $39.19 | 628 390 |
| Feb 29, 2024 | $39.02 | $39.29 | $38.16 | $38.54 | 754 890 |
| Feb 28, 2024 | $38.85 | $39.32 | $38.50 | $38.89 | 537 637 |
| Feb 27, 2024 | $38.79 | $39.18 | $38.17 | $38.94 | 688 623 |
