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 |
| Jul 20, 2023 | $35.91 | $36.40 | $35.77 | $36.22 | 558 818 |
| Jul 19, 2023 | $34.78 | $35.95 | $34.86 | $35.73 | 746 072 |
| Jul 18, 2023 | $34.66 | $35.17 | $34.48 | $34.75 | 634 120 |
| Jul 17, 2023 | $34.08 | $34.82 | $33.98 | $34.58 | 347 264 |
| Jul 14, 2023 | $34.72 | $34.83 | $33.72 | $34.30 | 604 489 |
| Jul 13, 2023 | $34.71 | $34.90 | $34.33 | $34.81 | 630 473 |
| Jul 12, 2023 | $33.89 | $34.49 | $33.88 | $34.12 | 1 305 696 |
| Jul 11, 2023 | $31.79 | $32.85 | $31.73 | $32.74 | 894 419 |
| Jul 10, 2023 | $31.66 | $32.00 | $31.42 | $31.75 | 558 689 |
| Jul 07, 2023 | $31.91 | $32.48 | $31.77 | $31.85 | 485 857 |
| Jul 06, 2023 | $31.43 | $31.57 | $30.91 | $31.48 | 425 595 |
| Jul 05, 2023 | $32.52 | $32.56 | $31.65 | $31.75 | 722 216 |
| Jul 03, 2023 | $32.62 | $32.98 | $32.27 | $32.73 | 280 340 |
| Jun 30, 2023 | $31.76 | $32.23 | $31.38 | $32.00 | 448 886 |
| Jun 29, 2023 | $31.39 | $32.23 | $31.16 | $31.53 | 568 805 |
| Jun 28, 2023 | $30.54 | $31.35 | $30.42 | $31.24 | 370 333 |
| Jun 27, 2023 | $30.37 | $31.37 | $30.00 | $30.83 | 505 634 |
| Jun 26, 2023 | $30.59 | $31.05 | $30.30 | $30.38 | 391 940 |
| Jun 23, 2023 | $31.29 | $31.78 | $30.54 | $30.58 | 612 867 |
| Jun 22, 2023 | $32.32 | $32.32 | $31.45 | $31.63 | 470 338 |
| Jun 21, 2023 | $32.32 | $32.82 | $32.25 | $32.37 | 319 410 |
| Jun 20, 2023 | $33.08 | $33.35 | $32.19 | $32.67 | 1 591 878 |
| Jun 16, 2023 | $32.23 | $32.30 | $31.52 | $32.10 | 847 468 |
| Jun 15, 2023 | $31.28 | $32.31 | $31.25 | $32.22 | 1 259 654 |
| Jun 14, 2023 | $30.95 | $31.70 | $30.71 | $31.32 | 1 043 042 |
