NYSE:LAZ
Lazard Ltd Stock Price (Quote)
$39.82
+0.770 (+1.97%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 LAZ stock ended at $39.82. This is 1.97% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.83% from a day low at $39.16 to a day high of $39.87. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $38.22 | $39.23 | $38.15 | $38.55 | 1 173 186 |
| Feb 22, 2024 | $37.90 | $38.35 | $37.84 | $37.92 | 833 486 |
| Feb 21, 2024 | $38.11 | $38.36 | $37.09 | $37.87 | 832 445 |
| Feb 20, 2024 | $38.06 | $38.64 | $37.81 | $38.11 | 1 314 190 |
| Feb 16, 2024 | $38.02 | $38.26 | $37.72 | $37.86 | 831 889 |
| Feb 15, 2024 | $37.49 | $38.12 | $37.31 | $37.90 | 1 622 869 |
| Feb 14, 2024 | $37.43 | $37.84 | $37.00 | $37.22 | 755 947 |
| Feb 13, 2024 | $38.15 | $38.21 | $36.87 | $37.15 | 1 058 981 |
| Feb 12, 2024 | $38.74 | $38.92 | $37.89 | $38.55 | 1 097 449 |
| Feb 09, 2024 | $38.30 | $39.28 | $38.21 | $38.72 | 621 333 |
| Feb 08, 2024 | $39.23 | $39.49 | $38.67 | $39.05 | 842 439 |
| Feb 07, 2024 | $39.36 | $39.79 | $38.95 | $39.32 | 1 319 921 |
| Feb 06, 2024 | $39.86 | $40.34 | $38.80 | $39.36 | 1 007 218 |
| Feb 05, 2024 | $40.40 | $40.68 | $39.70 | $40.15 | 1 175 492 |
| Feb 02, 2024 | $41.00 | $41.58 | $40.13 | $40.99 | 950 925 |
| Feb 01, 2024 | $40.79 | $42.15 | $39.47 | $41.07 | 1 473 934 |
| Jan 31, 2024 | $39.67 | $40.32 | $38.88 | $38.98 | 1 010 773 |
| Jan 30, 2024 | $39.79 | $40.17 | $39.70 | $39.71 | 802 189 |
| Jan 29, 2024 | $39.54 | $40.06 | $39.29 | $39.88 | 771 995 |
| Jan 26, 2024 | $39.76 | $40.11 | $39.24 | $39.49 | 555 222 |
| Jan 25, 2024 | $39.63 | $40.11 | $39.28 | $39.55 | 539 342 |
| Jan 24, 2024 | $39.63 | $40.17 | $39.18 | $39.28 | 770 541 |
| Jan 23, 2024 | $39.77 | $39.99 | $39.18 | $39.36 | 965 557 |
| Jan 22, 2024 | $38.84 | $39.68 | $38.73 | $39.54 | 1 288 275 |
| Jan 19, 2024 | $37.98 | $38.76 | $37.76 | $38.74 | 562 202 |
