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 05, 2016 | $33.62 | $34.75 | $32.56 | $31.38 | 1 298 400 |
| Feb 04, 2016 | $31.99 | $34.59 | $31.75 | $32.16 | 2 296 500 |
| Feb 03, 2016 | $34.06 | $34.16 | $30.57 | $30.49 | 3 165 100 |
| Feb 02, 2016 | $37.26 | $37.26 | $33.16 | $31.76 | 1 944 600 |
| Feb 01, 2016 | $35.51 | $36.32 | $34.89 | $34.38 | 579 600 |
| Jan 29, 2016 | $34.71 | $35.99 | $34.51 | $34.31 | 821 100 |
| Jan 28, 2016 | $35.48 | $35.66 | $34.27 | $32.85 | 550 300 |
| Jan 27, 2016 | $35.31 | $35.85 | $34.71 | $33.32 | 642 800 |
| Jan 26, 2016 | $35.38 | $35.97 | $34.99 | $33.75 | 945 200 |
| Jan 25, 2016 | $35.60 | $36.08 | $34.79 | $33.49 | 664 500 |
| Jan 22, 2016 | $35.19 | $36.11 | $34.99 | $34.41 | 715 500 |
| Jan 21, 2016 | $34.75 | $34.94 | $33.65 | $32.62 | 805 200 |
| Jan 20, 2016 | $33.90 | $35.50 | $33.51 | $33.26 | 1 538 000 |
| Jan 19, 2016 | $35.25 | $35.68 | $34.25 | $33.10 | 1 326 100 |
| Jan 15, 2016 | $32.30 | $34.58 | $32.30 | $32.87 | 2 009 700 |
| Jan 14, 2016 | $33.62 | $35.20 | $32.02 | $33.39 | 2 747 500 |
| Jan 13, 2016 | $35.35 | $36.05 | $33.01 | $31.69 | 2 991 600 |
| Jan 12, 2016 | $35.67 | $37.56 | $34.92 | $33.85 | 2 396 800 |
| Jan 11, 2016 | $38.12 | $38.81 | $35.86 | $34.77 | 2 017 200 |
| Jan 08, 2016 | $39.15 | $39.78 | $37.43 | $35.73 | 1 663 700 |
| Jan 07, 2016 | $40.44 | $40.55 | $38.81 | $37.22 | 1 511 600 |
| Jan 06, 2016 | $42.56 | $42.61 | $41.59 | $39.80 | 834 700 |
| Jan 05, 2016 | $44.50 | $44.90 | $43.25 | $41.46 | 668 600 |
