Lazard, Inc. (LAZ)
NYSE: LAZ · Real-Time Price · USD
48.95
+0.38 (0.79%)
Jan 2, 2026, 12:11 PM EST - Market open
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 49.29 | 49.54 | 48.40 | 48.81 | - | 0.51% | 33,304 |
| Dec 31, 2025 | 49.30 | 49.58 | 48.53 | 48.56 | 48.56 | -1.76% | 651,970 |
| Dec 30, 2025 | 49.48 | 49.74 | 49.19 | 49.43 | 49.43 | -0.22% | 533,356 |
| Dec 29, 2025 | 50.09 | 50.29 | 49.25 | 49.54 | 49.54 | -1.00% | 416,926 |
| Dec 26, 2025 | 49.46 | 50.27 | 49.43 | 50.04 | 50.04 | 1.05% | 458,867 |
| Dec 24, 2025 | 49.45 | 50.02 | 48.83 | 49.52 | 49.52 | 0.51% | 287,771 |
| Dec 23, 2025 | 50.24 | 50.31 | 49.05 | 49.27 | 49.27 | -1.70% | 750,306 |
| Dec 22, 2025 | 49.77 | 50.41 | 49.37 | 50.12 | 50.12 | 0.89% | 691,408 |
| Dec 19, 2025 | 50.68 | 51.11 | 49.31 | 49.68 | 49.68 | -1.68% | 1,182,289 |
| Dec 18, 2025 | 51.07 | 52.03 | 50.10 | 50.53 | 50.53 | 0.28% | 847,980 |
| Dec 17, 2025 | 50.76 | 51.41 | 49.70 | 50.39 | 50.39 | -0.61% | 1,009,421 |
| Dec 16, 2025 | 51.34 | 51.52 | 50.29 | 50.70 | 50.70 | 0.06% | 1,031,454 |
| Dec 15, 2025 | 51.30 | 51.50 | 50.29 | 50.67 | 50.67 | -0.12% | 809,437 |
| Dec 12, 2025 | 50.89 | 50.99 | 49.73 | 50.73 | 50.73 | - | 915,134 |
| Dec 11, 2025 | 49.89 | 51.02 | 49.87 | 50.73 | 50.73 | 0.54% | 955,019 |
| Dec 10, 2025 | 49.96 | 51.43 | 48.53 | 50.46 | 50.46 | -1.69% | 1,972,753 |
| Dec 9, 2025 | 50.65 | 52.36 | 50.65 | 51.33 | 51.33 | 1.32% | 1,043,413 |
| Dec 8, 2025 | 53.90 | 54.31 | 50.62 | 50.66 | 50.66 | -7.47% | 1,857,305 |
| Dec 5, 2025 | 53.18 | 54.96 | 52.61 | 54.75 | 54.75 | 2.39% | 1,101,383 |
| Dec 4, 2025 | 53.29 | 54.63 | 52.82 | 53.47 | 53.47 | -0.02% | 1,630,707 |
| Dec 3, 2025 | 51.35 | 53.58 | 50.57 | 53.48 | 53.48 | 4.68% | 879,690 |
| Dec 2, 2025 | 51.37 | 51.68 | 50.38 | 51.09 | 51.09 | 0.45% | 720,906 |
| Dec 1, 2025 | 50.06 | 51.26 | 49.28 | 50.86 | 50.86 | 0.71% | 615,717 |
| Nov 28, 2025 | 50.84 | 50.86 | 50.24 | 50.50 | 50.50 | 0.16% | 288,267 |
| Nov 26, 2025 | 50.50 | 51.49 | 50.39 | 50.42 | 50.42 | 0.16% | 808,806 |
| Nov 25, 2025 | 49.34 | 50.39 | 48.82 | 50.34 | 50.34 | 3.13% | 781,437 |
| Nov 24, 2025 | 47.80 | 49.08 | 47.79 | 48.81 | 48.81 | 1.79% | 639,276 |
| Nov 21, 2025 | 46.63 | 48.26 | 46.57 | 47.95 | 47.95 | 3.70% | 753,750 |
| Nov 20, 2025 | 47.62 | 48.43 | 46.05 | 46.24 | 46.24 | -1.39% | 1,100,710 |
| Nov 19, 2025 | 46.73 | 47.89 | 46.24 | 46.89 | 46.89 | 0.60% | 1,621,445 |
| Nov 18, 2025 | 47.23 | 48.05 | 46.58 | 46.61 | 46.61 | -2.16% | 1,058,775 |
| Nov 17, 2025 | 49.87 | 49.87 | 47.57 | 47.64 | 47.64 | -3.70% | 802,388 |
| Nov 14, 2025 | 49.60 | 50.45 | 49.18 | 49.47 | 49.47 | -1.22% | 561,628 |
| Nov 13, 2025 | 51.42 | 52.01 | 49.95 | 50.08 | 50.08 | -3.53% | 516,575 |
| Nov 12, 2025 | 51.22 | 52.04 | 50.72 | 51.91 | 51.91 | 1.05% | 962,326 |
| Nov 11, 2025 | 51.21 | 52.19 | 50.91 | 51.37 | 51.37 | 0.77% | 502,038 |
| Nov 10, 2025 | 51.00 | 51.23 | 50.35 | 50.98 | 50.98 | 0.91% | 807,442 |
| Nov 7, 2025 | 49.04 | 50.62 | 48.34 | 50.52 | 50.52 | 1.96% | 700,959 |
| Nov 6, 2025 | 49.60 | 50.48 | 49.09 | 49.55 | 49.55 | -0.16% | 649,491 |
| Nov 5, 2025 | 48.17 | 49.84 | 47.87 | 49.63 | 49.63 | 2.41% | 609,782 |
| Nov 4, 2025 | 47.84 | 48.94 | 47.51 | 48.46 | 48.46 | 0.27% | 706,411 |
| Nov 3, 2025 | 48.00 | 48.52 | 47.42 | 48.33 | 48.33 | -0.96% | 729,823 |
| Oct 31, 2025 | 48.84 | 50.34 | 48.26 | 48.80 | 48.30 | 0.06% | 1,445,384 |
| Oct 30, 2025 | 47.68 | 49.37 | 47.26 | 48.77 | 48.27 | 1.90% | 698,137 |
| Oct 29, 2025 | 48.41 | 49.15 | 47.30 | 47.86 | 47.37 | -2.35% | 1,194,901 |
| Oct 28, 2025 | 50.61 | 50.61 | 48.39 | 49.01 | 48.51 | -2.53% | 776,875 |
| Oct 27, 2025 | 49.67 | 50.81 | 49.66 | 50.28 | 49.76 | 2.17% | 774,379 |
| Oct 24, 2025 | 50.34 | 50.50 | 48.95 | 49.21 | 48.71 | 0.18% | 1,152,844 |
| Oct 23, 2025 | 52.00 | 52.00 | 47.37 | 49.12 | 48.62 | -1.35% | 1,869,001 |
| Oct 22, 2025 | 50.70 | 50.91 | 49.38 | 49.79 | 49.28 | -2.22% | 1,481,538 |