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 |
| Mar 14, 2016 | $38.83 | $39.25 | $37.69 | $37.99 | 1 192 900 |
| Mar 11, 2016 | $38.12 | $39.32 | $38.06 | $39.22 | 1 037 300 |
| Mar 10, 2016 | $38.11 | $38.21 | $37.47 | $37.80 | 1 052 600 |
| Mar 09, 2016 | $37.20 | $37.71 | $36.98 | $37.69 | 765 700 |
| Mar 08, 2016 | $36.92 | $37.18 | $36.49 | $37.05 | 875 000 |
| Mar 07, 2016 | $36.75 | $37.36 | $36.58 | $37.27 | 1 126 900 |
| Mar 04, 2016 | $37.37 | $38.40 | $36.57 | $37.30 | 1 325 600 |
| Mar 03, 2016 | $37.01 | $37.54 | $36.52 | $37.28 | 1 110 500 |
| Mar 02, 2016 | $36.81 | $37.26 | $35.76 | $36.95 | 1 002 300 |
| Mar 01, 2016 | $35.55 | $37.36 | $35.18 | $37.34 | 1 406 100 |
| Feb 29, 2016 | $34.43 | $35.25 | $33.80 | $35.18 | 1 344 300 |
| Feb 26, 2016 | $33.04 | $34.46 | $32.78 | $34.30 | 948 600 |
| Feb 25, 2016 | $32.34 | $32.92 | $31.87 | $32.50 | 515 100 |
| Feb 24, 2016 | $31.90 | $32.60 | $31.04 | $32.34 | 909 400 |
| Feb 23, 2016 | $32.81 | $32.87 | $32.19 | $32.40 | 895 900 |
| Feb 22, 2016 | $32.08 | $32.84 | $31.94 | $32.82 | 604 300 |
| Feb 19, 2016 | $31.07 | $31.64 | $30.77 | $31.46 | 750 900 |
| Feb 18, 2016 | $32.50 | $32.60 | $31.43 | $31.43 | 1 433 200 |
| Feb 17, 2016 | $32.26 | $33.37 | $32.26 | $32.50 | 1 567 600 |
| Feb 16, 2016 | $32.00 | $32.39 | $31.41 | $31.94 | 1 394 100 |
| Feb 12, 2016 | $30.76 | $31.74 | $30.61 | $31.47 | 1 170 900 |
| Feb 11, 2016 | $29.27 | $30.54 | $29.26 | $30.08 | 1 007 000 |
| Feb 10, 2016 | $31.00 | $31.47 | $30.39 | $30.42 | 1 382 500 |
| Feb 09, 2016 | $31.29 | $32.09 | $30.31 | $30.48 | 1 723 900 |
| Feb 08, 2016 | $32.47 | $33.48 | $31.68 | $31.69 | 1 797 000 |
