Lazard, Inc. Common Stock (LAZ)

Last Price39.59

Change+1.74 (4.60%)

NYSE · Last Trade: Nov 2nd, 11:36 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Lazard, Inc. Common Stock (LAZ)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	38.91	39.15	37.88	38.35	1,683,421	37.85
10/29/2026	39.16	40.26	38.99	39.54	1,760,513	39.02
10/28/2026	38.48	39.55	37.58	38.47	2,704,453	37.97
10/27/2026	37.66	38.56	37.66	38.17	2,257,384	37.67
10/26/2026	37.34	38.59	37.21	37.70	1,628,216	37.21
10/23/2026	36.55	38.03	36.28	37.21	2,608,642	36.72
10/22/2026	35.06	37.53	35.00	37.30	2,778,640	36.81
10/21/2026	37.27	38.02	36.75	37.37	1,600,103	36.88
10/20/2026	35.54	37.39	35.32	36.67	1,470,642	36.19
10/19/2026	36.51	37.00	35.59	35.61	1,286,810	35.15
10/16/2026	36.35	36.99	35.70	36.09	1,650,469	35.62
10/15/2026	34.83	36.45	34.31	36.16	1,932,745	35.69
10/14/2026	35.68	35.94	34.13	34.66	2,286,141	34.21
10/13/2026	37.18	37.58	36.43	36.52	2,634,310	36.04
10/12/2026	36.07	37.40	35.35	37.05	1,741,585	36.57
10/09/2026	36.17	36.79	35.61	36.75	933,477	36.27
10/08/2026	35.19	35.99	34.85	35.82	1,645,572	35.35
10/07/2026	35.53	35.93	34.76	35.82	1,149,891	35.35
10/06/2026	35.27	36.96	35.27	36.36	1,914,966	35.89
10/05/2026	35.91	36.19	35.26	35.28	1,290,405	34.82
10/02/2026	36.83	37.50	35.98	36.07	1,222,319	35.60
10/01/2026	35.60	36.73	35.28	36.44	1,485,233	35.96
9/30/2026	36.03	36.66	35.57	36.23	1,615,461	35.76
9/29/2026	35.91	36.39	35.55	35.80	1,703,763	35.33
9/28/2026	36.26	36.77	35.34	35.79	1,904,669	35.32
9/25/2026	36.55	37.29	36.31	36.72	938,440	36.24
9/24/2026	36.57	36.79	35.56	36.12	1,368,249	35.65
9/23/2026	36.35	37.28	36.31	36.82	1,594,651	36.34
9/22/2026	36.96	37.37	35.42	36.60	2,055,425	36.12
9/21/2026	36.72	37.10	35.37	36.48	2,497,164	36.00
9/18/2026	36.06	36.39	35.16	35.75	8,183,012	35.28
9/17/2026	37.52	37.54	35.82	36.06	3,003,853	35.59
9/16/2026	38.56	39.03	35.73	36.61	2,353,644	36.13
9/15/2026	39.55	39.90	37.78	38.63	2,015,590	38.13
9/14/2026	40.25	40.80	38.65	39.74	1,562,844	39.22
9/11/2026	42.57	42.87	40.88	41.10	941,331	40.56
9/10/2026	42.57	43.56	41.84	41.87	1,134,492	41.32
9/09/2026	43.96	46.95	42.46	42.67	1,266,384	42.11
9/08/2026	44.22	44.75	43.79	44.05	1,431,964	43.48
9/04/2026	43.83	45.20	43.46	45.00	817,242	44.41
9/03/2026	43.85	44.82	43.33	44.33	769,570	43.75
9/02/2026	43.02	44.10	42.00	42.95	704,123	42.39
9/01/2026	42.37	44.08	41.97	42.32	838,805	41.77
8/31/2026	43.34	43.48	42.54	43.23	1,362,962	42.67
8/28/2026	43.10	43.99	43.02	43.64	712,193	43.07
8/27/2026	42.89	43.65	42.50	43.22	1,177,062	42.66
8/26/2026	43.53	43.92	42.69	42.79	1,573,203	42.23
8/25/2026	44.55	44.55	43.14	43.79	1,083,326	43.22
8/24/2026	44.34	44.36	43.50	44.07	1,253,589	43.50
8/21/2026	43.26	44.31	43.21	44.15	1,032,358	43.57
8/20/2026	44.88	45.45	42.31	42.77	1,181,822	42.21
8/19/2026	44.40	46.05	44.10	45.21	1,521,854	44.62
8/18/2026	43.50	44.36	43.00	44.06	1,459,697	43.49
8/17/2026	44.61	44.65	43.70	43.75	1,174,151	43.18
8/14/2026	45.00	45.92	44.46	44.64	1,445,537	44.06
8/13/2026	43.69	45.62	43.51	45.49	1,264,311	44.90
8/12/2026	43.94	44.17	43.15	43.54	1,416,165	42.97
8/11/2026	43.74	44.22	43.26	43.51	1,594,585	42.94
8/10/2026	43.75	43.75	42.32	42.67	2,250,587	42.11
8/07/2026	43.65	44.66	43.56	44.20	1,831,465	43.62
8/06/2026	43.90	44.50	43.15	43.32	1,738,953	42.76
8/05/2026	43.82	44.49	43.73	43.75	1,075,355	43.18
8/04/2026	43.72	44.62	43.24	43.74	1,222,320	43.17
8/03/2026	41.73	43.38	41.73	43.19	1,292,329	42.63