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 |
| Dec 11, 2023 | $32.49 | $32.53 | $31.77 | $32.01 | 341 240 |
| Dec 08, 2023 | $31.76 | $32.73 | $31.52 | $32.51 | 825 654 |
| Dec 07, 2023 | $31.12 | $31.80 | $30.99 | $31.78 | 707 605 |
| Dec 06, 2023 | $31.05 | $32.06 | $30.96 | $31.19 | 896 633 |
| Dec 05, 2023 | $30.87 | $31.18 | $30.21 | $30.87 | 560 531 |
| Dec 04, 2023 | $30.19 | $31.22 | $30.11 | $31.09 | 377 815 |
| Dec 01, 2023 | $29.82 | $30.23 | $29.49 | $30.23 | 930 541 |
| Nov 30, 2023 | $29.57 | $30.13 | $29.29 | $29.98 | 676 236 |
| Nov 29, 2023 | $29.07 | $30.10 | $29.07 | $29.57 | 752 685 |
| Nov 28, 2023 | $28.60 | $29.53 | $28.60 | $28.91 | 673 582 |
| Nov 27, 2023 | $27.49 | $28.98 | $27.30 | $28.60 | 1 412 965 |
| Nov 24, 2023 | $27.14 | $27.79 | $27.14 | $27.57 | 242 450 |
| Nov 22, 2023 | $26.78 | $27.33 | $26.51 | $27.32 | 438 526 |
| Nov 21, 2023 | $26.74 | $26.77 | $26.28 | $26.65 | 545 004 |
| Nov 20, 2023 | $26.84 | $27.07 | $26.25 | $26.80 | 1 476 020 |
| Nov 17, 2023 | $27.12 | $27.28 | $26.51 | $26.82 | 938 988 |
| Nov 16, 2023 | $27.90 | $27.93 | $26.59 | $26.91 | 843 343 |
| Nov 15, 2023 | $27.51 | $28.71 | $27.51 | $27.92 | 591 708 |
| Nov 14, 2023 | $27.01 | $27.94 | $26.84 | $27.60 | 926 228 |
| Nov 13, 2023 | $26.85 | $26.85 | $25.83 | $26.40 | 654 626 |
| Nov 10, 2023 | $28.00 | $28.00 | $26.31 | $27.05 | 1 212 166 |
| Nov 09, 2023 | $28.60 | $28.78 | $27.82 | $27.92 | 425 151 |
| Nov 08, 2023 | $28.44 | $28.86 | $28.29 | $28.49 | 542 002 |
| Nov 07, 2023 | $28.23 | $28.68 | $28.11 | $28.50 | 1 130 145 |
| Nov 06, 2023 | $28.73 | $28.80 | $28.14 | $28.31 | 515 526 |
