LAZ - Lazard, Inc.
48.3
-0.740 -1.532%
Share volume: 1,051,833
Last Updated: 04-20-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$49.04
-0.74
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $48.72 | $48.72 | $48.99 | $48.99 | $47.53 | $47.53 | $48.30 | $48.30 | 1,051,833 | $1,051,833.00 |
| 04-17-2026 | $49.75 | $49.75 | $51.31 | $51.31 | $48.87 | $48.87 | $49.04 | $49.04 | 1,036,164 | $1,036,164.00 |
| 04-16-2026 | $49.27 | $49.27 | $49.82 | $49.82 | $47.57 | $47.57 | $48.33 | $48.33 | 1,649,747 | $1,649,747.00 |
| 04-15-2026 | $50.29 | $50.29 | $50.76 | $50.76 | $48.89 | $48.89 | $49.22 | $49.22 | 1,430,939 | $1,430,939.00 |
| 04-14-2026 | $49.09 | $49.09 | $50.43 | $50.43 | $47.55 | $47.55 | $50.02 | $50.02 | 2,280,488 | $2,280,488.00 |
| 04-13-2026 | $45.96 | $45.96 | $48.60 | $48.60 | $45.14 | $45.14 | $48.24 | $48.24 | 1,416,577 | $1,416,577.00 |
| 04-10-2026 | $46.27 | $46.27 | $46.77 | $46.77 | $45.27 | $45.27 | $46.68 | $46.68 | 1,481,594 | $1,481,594.00 |
| 04-09-2026 | $44.15 | $44.15 | $46.51 | $46.51 | $44.15 | $44.15 | $45.98 | $45.98 | 1,225,500 | $1,225,500.00 |
| 04-08-2026 | $42.39 | $42.39 | $45.06 | $45.06 | $42.22 | $42.22 | $44.80 | $44.80 | 2,146,718 | $2,146,718.00 |
| 04-07-2026 | $41.06 | $41.06 | $41.83 | $41.83 | $40.83 | $40.83 | $41.19 | $41.19 | 984,511 | $984,511.00 |