Skip to main content

Lazard Inc (NY: LAZ )

36.94 -0.64 (-1.70%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 38.78 39.17 37.21 37.58 1,696,020 -0.79(-2.06%)
Apr 12, 2024 39.46 39.63 38.27 38.37 663,441 -1.27(-3.20%)
Apr 11, 2024 39.88 40.00 39.07 39.64 663,678 -0.23(-0.58%)
Apr 10, 2024 40.33 40.71 39.81 39.87 620,134 -1.25(-3.04%)
Apr 09, 2024 41.72 41.72 40.96 41.12 514,268 -0.11(-0.27%)
Apr 08, 2024 41.13 41.37 40.79 41.23 384,443 +0.34(+0.83%)
Apr 05, 2024 40.15 40.90 39.89 40.89 1,799,148 +0.74(+1.84%)
Apr 04, 2024 41.00 41.38 39.93 40.15 987,519 -0.48(-1.18%)
Apr 03, 2024 40.58 41.04 40.09 40.63 427,331 +0.33(+0.82%)
Apr 02, 2024 40.40 40.74 39.68 40.30 495,969 -0.59(-1.44%)
Apr 01, 2024 41.90 41.90 40.49 40.89 588,824 -0.98(-2.34%)
Mar 28, 2024 41.41 42.22 42.22 41.87 1,223,097 +0.49(+1.18%)
Mar 27, 2024 40.75 41.43 40.24 41.38 1,277,576 +1.31(+3.27%)
Mar 26, 2024 40.42 40.77 39.79 40.07 548,081 -0.33(-0.82%)
Mar 25, 2024 40.35 40.71 40.15 40.40 536,329 +0.26(+0.65%)
Mar 22, 2024 41.06 41.21 40.06 40.14 605,506 -0.56(-1.38%)
Mar 21, 2024 40.00 40.99 39.89 40.70 747,303 +0.94(+2.36%)
Mar 20, 2024 39.11 39.96 38.68 39.76 1,810,671 +0.71(+1.82%)
Mar 19, 2024 38.72 39.32 38.53 39.05 2,220,652 +0.42(+1.09%)
Mar 18, 2024 39.22 39.53 38.00 38.63 1,017,296 -0.35(-0.90%)
Mar 15, 2024 37.08 39.74 37.01 38.98 6,298,530 +0.24(+0.62%)
Mar 14, 2024 39.41 39.45 38.30 38.74 798,251 -0.74(-1.87%)
Mar 13, 2024 38.29 39.61 38.29 39.48 1,083,888 +1.22(+3.19%)
Mar 12, 2024 39.15 39.15 37.83 38.26 1,260,344 -1.01(-2.57%)
Mar 11, 2024 39.40 39.67 38.73 39.27 611,912 -0.23(-0.58%)
Mar 08, 2024 39.20 39.92 38.85 39.50 666,736 +0.55(+1.41%)
Mar 07, 2024 39.20 39.48 38.17 38.95 873,158 +0.05(+0.13%)
Mar 06, 2024 38.39 39.83 37.75 38.90 1,766,618 -1.20(-2.99%)
Mar 05, 2024 39.50 40.83 39.50 40.10 922,707 +0.30(+0.75%)
Mar 04, 2024 39.74 41.25 39.50 39.80 1,975,066 +0.61(+1.56%)
Mar 01, 2024 38.56 39.31 38.26 39.19 630,080 +0.65(+1.69%)
Feb 29, 2024 39.02 39.29 38.16 38.54 954,799 -0.35(-0.90%)
Feb 28, 2024 38.85 39.34 38.50 38.89 598,376 -0.05(-0.13%)
Feb 27, 2024 38.79 39.29 38.17 38.94 770,357 +0.51(+1.33%)
Feb 26, 2024 38.60 39.10 38.16 38.43 910,565 -0.12(-0.31%)
Feb 23, 2024 38.22 39.23 38.15 38.55 1,173,628 +0.63(+1.66%)
Feb 22, 2024 37.90 38.35 37.83 37.92 1,115,021 +0.05(+0.13%)
Feb 21, 2024 38.11 38.36 37.09 37.87 832,755 -0.24(-0.63%)
Feb 20, 2024 38.06 38.63 38.06 38.11 2,947,688 +0.25(+0.66%)
Feb 16, 2024 38.02 38.26 37.72 37.86 890,579 -0.04(-0.11%)
Feb 15, 2024 37.49 38.12 37.31 37.90 1,625,704 +0.68(+1.83%)
Feb 14, 2024 37.43 37.84 37.00 37.22 830,953 +0.07(+0.19%)
Feb 13, 2024 38.15 38.21 36.87 37.15 1,585,901 -1.40(-3.63%)
Feb 12, 2024 38.74 38.91 37.89 38.55 1,589,729 -0.17(-0.44%)
Feb 09, 2024 38.30 39.28 38.20 38.72 621,333 +0.17(+0.44%)
Feb 08, 2024 38.73 38.98 38.17 38.55 853,518 -0.27(-0.69%)
Feb 07, 2024 38.86 39.29 38.45 38.82 1,613,517 -0.04(-0.10%)
Feb 06, 2024 39.35 39.82 38.30 38.86 1,693,875 -0.78(-1.97%)
Feb 05, 2024 39.88 40.16 39.19 39.64 2,436,682 -0.83(-2.05%)
Feb 02, 2024 40.48 41.05 39.61 40.47 963,972 -0.08(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.