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 |
| Sep 29, 2023 | $31.29 | $31.52 | $30.99 | $31.01 | 326 911 |
| Sep 28, 2023 | $30.38 | $31.32 | $30.38 | $31.03 | 460 243 |
| Sep 27, 2023 | $30.50 | $30.68 | $30.19 | $30.53 | 384 814 |
| Sep 26, 2023 | $30.86 | $31.14 | $30.18 | $30.35 | 613 978 |
| Sep 25, 2023 | $31.17 | $31.56 | $31.01 | $31.18 | 349 900 |
| Sep 22, 2023 | $31.76 | $32.14 | $31.30 | $31.44 | 516 434 |
| Sep 21, 2023 | $32.58 | $32.54 | $31.43 | $31.63 | 623 200 |
| Sep 20, 2023 | $33.13 | $33.57 | $32.74 | $32.77 | 714 169 |
| Sep 19, 2023 | $32.38 | $33.10 | $32.38 | $32.96 | 576 853 |
| Sep 18, 2023 | $33.46 | $33.63 | $32.86 | $33.40 | 623 205 |
| Sep 15, 2023 | $32.98 | $33.76 | $32.66 | $33.50 | 619 403 |
| Sep 14, 2023 | $33.47 | $33.77 | $32.84 | $33.17 | 936 144 |
| Sep 13, 2023 | $33.29 | $33.37 | $32.52 | $33.02 | 750 066 |
| Sep 12, 2023 | $32.52 | $33.44 | $32.52 | $33.29 | 356 531 |
| Sep 11, 2023 | $33.11 | $33.34 | $32.61 | $32.66 | 492 417 |
| Sep 08, 2023 | $32.99 | $33.23 | $32.48 | $33.05 | 488 117 |
| Sep 07, 2023 | $32.75 | $33.11 | $32.37 | $32.83 | 446 453 |
| Sep 06, 2023 | $33.28 | $33.74 | $32.56 | $33.06 | 658 283 |
| Sep 05, 2023 | $34.79 | $34.78 | $33.57 | $33.58 | 493 234 |
| Sep 01, 2023 | $35.12 | $35.28 | $34.87 | $35.07 | 267 724 |
| Aug 31, 2023 | $35.15 | $35.00 | $34.46 | $34.74 | 584 450 |
| Aug 30, 2023 | $34.58 | $35.39 | $34.62 | $35.09 | 526 469 |
| Aug 29, 2023 | $33.56 | $34.69 | $33.52 | $34.55 | 555 107 |
| Aug 28, 2023 | $32.36 | $33.77 | $32.23 | $33.63 | 497 773 |
| Aug 25, 2023 | $32.77 | $32.98 | $32.47 | $32.63 | 217 589 |
