Lazard Ltd (LAZ) Historical Stock Data
38.99 ↑0.10 (0.26%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LAZ is down -0.10% a day on average. There have been 15 days where Lazard Ltd closed green and 15 days where LAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38.72 | 38.99 | ↑$0.27 (0.70%) | 38.32 | 39.26 | 798.55K |
| 2024-04-25 | 40.37 | 38.89 | ↓$1.48 (-3.67%) | 37.40 | 40.45 | 1.44M |
| 2024-04-24 | 39.34 | 39.30 | ↓$0.04 (-0.10%) | 38.49 | 39.51 | 1.11M |
| 2024-04-23 | 38.60 | 39.63 | ↑$1.03 (2.67%) | 38.60 | 39.98 | 727.83K |
| 2024-04-22 | 38.14 | 38.50 | ↑$0.36 (0.94%) | 37.85 | 39.27 | 898.71K |
| 2024-04-19 | 37.94 | 37.91 | ↓$0.03 (-0.08%) | 37.66 | 38.32 | 796.30K |
| 2024-04-18 | 37.61 | 37.83 | ↑$0.22 (0.58%) | 37.46 | 38.08 | 463.38K |
| 2024-04-17 | 37.34 | 37.44 | ↑$0.10 (0.27%) | 37.19 | 38.24 | 828.82K |
| 2024-04-16 | 37.27 | 37.13 | ↓$0.14 (-0.38%) | 36.82 | 37.53 | 682.90K |
| 2024-04-15 | 38.78 | 37.58 | ↓$1.20 (-3.09%) | 37.21 | 39.17 | 1.70M |
| 2024-04-12 | 39.46 | 38.37 | ↓$1.09 (-2.76%) | 38.27 | 39.63 | 663.44K |
| 2024-04-11 | 39.88 | 39.64 | ↓$0.24 (-0.60%) | 39.07 | 40.00 | 663.68K |
| 2024-04-10 | 40.33 | 39.87 | ↓$0.46 (-1.14%) | 39.81 | 40.71 | 620.13K |
| 2024-04-09 | 41.72 | 41.12 | ↓$0.60 (-1.44%) | 40.96 | 41.72 | 514.27K |
| 2024-04-08 | 41.13 | 41.23 | ↑$0.10 (0.24%) | 40.79 | 41.37 | 384.44K |
| 2024-04-05 | 40.15 | 40.89 | ↑$0.74 (1.84%) | 39.89 | 40.90 | 1.80M |
| 2024-04-04 | 41.00 | 40.15 | ↓$0.85 (-2.07%) | 39.93 | 41.38 | 0.99M |
| 2024-04-03 | 40.58 | 40.63 | ↑$0.05 (0.12%) | 40.10 | 41.04 | 427.33K |
| 2024-04-02 | 40.40 | 40.30 | ↓$0.10 (-0.25%) | 39.68 | 40.74 | 495.97K |
| 2024-04-01 | 41.90 | 40.89 | ↓$1.01 (-2.41%) | 40.49 | 41.90 | 588.82K |
| 2024-03-28 | 41.41 | 41.87 | ↑$0.46 (1.11%) | 41.04 | 42.24 | 1.22M |
| 2024-03-27 | 40.75 | 41.38 | ↑$0.63 (1.55%) | 40.24 | 41.43 | 1.28M |
| 2024-03-26 | 40.42 | 40.07 | ↓$0.35 (-0.87%) | 39.79 | 40.77 | 548.08K |
| 2024-03-25 | 40.35 | 40.40 | ↑$0.05 (0.12%) | 40.15 | 40.71 | 536.33K |
| 2024-03-22 | 41.06 | 40.14 | ↓$0.92 (-2.24%) | 40.06 | 41.21 | 605.51K |
| 2024-03-21 | 40.00 | 40.70 | ↑$0.70 (1.75%) | 39.89 | 40.99 | 747.30K |
| 2024-03-20 | 39.11 | 39.76 | ↑$0.65 (1.66%) | 38.68 | 39.96 | 1.81M |
| 2024-03-19 | 38.72 | 39.05 | ↑$0.33 (0.85%) | 38.53 | 39.32 | 2.22M |
| 2024-03-18 | 39.22 | 38.63 | ↓$0.59 (-1.50%) | 38.00 | 39.53 | 1.02M |
| 2024-03-15 | 37.08 | 38.98 | ↑$1.90 (5.12%) | 37.01 | 39.74 | 6.30M |
Create an account or log in to view more rows.
$LAZ strong move here
$LAZ Buying more
$LAZ recovery hasn’t even started yet.. imo
$LAZ going down
$LAZ shaking weak hands that’s all
$LAZ about to pop IMHO
$LAZ good place to average up
$LAZ jeez
$LAZ we need to get moving
$LAZ nice