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 |
| Aug 24, 2023 | $32.25 | $32.78 | $32.22 | $32.62 | 268 595 |
| Aug 23, 2023 | $32.00 | $32.54 | $31.88 | $32.42 | 1 342 921 |
| Aug 22, 2023 | $32.39 | $32.67 | $31.89 | $31.91 | 221 974 |
| Aug 21, 2023 | $33.57 | $33.71 | $32.34 | $32.56 | 411 317 |
| Aug 18, 2023 | $33.15 | $33.64 | $33.03 | $33.47 | 211 701 |
| Aug 17, 2023 | $33.47 | $33.87 | $33.32 | $33.39 | 258 581 |
| Aug 16, 2023 | $33.54 | $33.74 | $33.18 | $33.44 | 134 090 |
| Aug 15, 2023 | $34.28 | $34.40 | $33.31 | $33.52 | 290 118 |
| Aug 14, 2023 | $34.42 | $34.65 | $33.91 | $34.40 | 329 264 |
| Aug 11, 2023 | $34.47 | $34.80 | $34.18 | $34.56 | 252 182 |
| Aug 10, 2023 | $33.67 | $34.57 | $33.52 | $34.34 | 588 358 |
| Aug 09, 2023 | $33.45 | $33.51 | $33.12 | $33.36 | 250 363 |
| Aug 08, 2023 | $33.53 | $33.84 | $32.65 | $33.31 | 520 673 |
| Aug 07, 2023 | $33.95 | $33.92 | $33.50 | $33.92 | 443 220 |
| Aug 04, 2023 | $33.57 | $34.21 | $33.48 | $33.59 | 299 063 |
| Aug 03, 2023 | $34.06 | $34.69 | $33.88 | $34.03 | 405 503 |
| Aug 02, 2023 | $34.54 | $34.95 | $33.80 | $34.40 | 688 109 |
| Aug 01, 2023 | $34.74 | $34.96 | $34.65 | $34.86 | 840 788 |
| Jul 31, 2023 | $35.67 | $35.81 | $35.01 | $35.10 | 570 093 |
| Jul 28, 2023 | $36.50 | $36.56 | $35.28 | $35.61 | 663 425 |
| Jul 27, 2023 | $37.50 | $37.95 | $35.97 | $35.97 | 1 477 012 |
| Jul 26, 2023 | $36.36 | $36.36 | $35.30 | $36.00 | 1 065 509 |
| Jul 25, 2023 | $35.53 | $36.78 | $35.68 | $36.41 | 500 103 |
| Jul 24, 2023 | $35.79 | $36.33 | $35.72 | $35.84 | 435 805 |
| Jul 21, 2023 | $36.38 | $36.70 | $35.76 | $35.76 | 379 918 |
