Lazard Ltd (LAZ) Historical Stock Data
50.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAZ is up 0.35% a day on average. There have been 17 days where Lazard Ltd closed green and 13 days where LAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 49.96 | 50.46 | ↑$0.50 (1.00%) | 48.53 | 51.43 | 1.97M |
| 2025-12-09 | 50.65 | 51.33 | ↑$0.68 (1.34%) | 50.65 | 52.36 | 1.04M |
| 2025-12-08 | 53.90 | 50.66 | ↓$3.24 (-6.01%) | 50.62 | 54.31 | 1.86M |
| 2025-12-05 | 53.18 | 54.75 | ↑$1.57 (2.95%) | 52.61 | 54.96 | 1.10M |
| 2025-12-04 | 53.29 | 53.47 | ↑$0.18 (0.34%) | 52.82 | 54.63 | 1.63M |
| 2025-12-03 | 51.35 | 53.48 | ↑$2.13 (4.15%) | 50.57 | 53.58 | 879.69K |
| 2025-12-02 | 51.37 | 51.09 | ↓$0.28 (-0.55%) | 50.38 | 51.68 | 720.91K |
| 2025-12-01 | 50.06 | 50.86 | ↑$0.80 (1.60%) | 49.28 | 51.26 | 615.72K |
| 2025-11-28 | 50.84 | 50.50 | ↓$0.34 (-0.67%) | 50.24 | 50.86 | 288.27K |
| 2025-11-26 | 50.50 | 50.42 | ↓$0.08 (-0.16%) | 50.39 | 51.49 | 808.81K |
| 2025-11-25 | 49.34 | 50.34 | ↑$1.00 (2.03%) | 48.82 | 50.39 | 781.44K |
| 2025-11-24 | 47.80 | 48.81 | ↑$1.01 (2.11%) | 47.79 | 49.08 | 639.28K |
| 2025-11-21 | 46.63 | 47.95 | ↑$1.32 (2.83%) | 46.57 | 48.26 | 753.75K |
| 2025-11-20 | 47.62 | 46.24 | ↓$1.38 (-2.90%) | 46.05 | 48.43 | 1.10M |
| 2025-11-19 | 46.73 | 46.89 | ↑$0.16 (0.34%) | 46.24 | 47.89 | 1.62M |
| 2025-11-18 | 47.23 | 46.61 | ↓$0.62 (-1.31%) | 46.58 | 48.05 | 1.06M |
| 2025-11-17 | 49.87 | 47.64 | ↓$2.23 (-4.47%) | 47.57 | 49.87 | 802.39K |
| 2025-11-14 | 49.60 | 49.47 | ↓$0.13 (-0.26%) | 49.18 | 50.45 | 561.63K |
| 2025-11-13 | 51.42 | 50.08 | ↓$1.34 (-2.61%) | 49.95 | 52.01 | 516.58K |
| 2025-11-12 | 51.22 | 51.91 | ↑$0.69 (1.35%) | 50.72 | 52.04 | 0.96M |
| 2025-11-11 | 51.21 | 51.37 | ↑$0.16 (0.31%) | 50.91 | 52.19 | 502.04K |
| 2025-11-10 | 51.00 | 50.98 | ↓$0.02 (-0.04%) | 50.35 | 51.23 | 807.44K |
| 2025-11-07 | 49.04 | 50.52 | ↑$1.48 (3.02%) | 48.34 | 50.62 | 700.96K |
| 2025-11-06 | 49.60 | 49.55 | ↓$0.05 (-0.10%) | 49.09 | 50.48 | 649.49K |
| 2025-11-05 | 48.17 | 49.63 | ↑$1.46 (3.03%) | 47.87 | 49.83 | 503.20K |
| 2025-11-04 | 47.84 | 48.46 | ↑$0.62 (1.30%) | 47.51 | 48.94 | 706.41K |
| 2025-11-03 | 48.00 | 48.33 | ↑$0.33 (0.69%) | 47.42 | 48.52 | 729.82K |
| 2025-10-31 | 48.84 | 48.80 | ↓$0.04 (-0.08%) | 48.26 | 50.34 | 1.45M |
| 2025-10-30 | 47.68 | 48.77 | ↑$1.09 (2.29%) | 47.26 | 49.37 | 698.14K |
| 2025-10-29 | 48.41 | 47.86 | ↓$0.55 (-1.14%) | 47.30 | 49.15 | 1.19M |
Create an account or log in to view more rows.
$LAZ buy the dip…smfh
$LAZ It's coming
load 'em up.
$LAZ come on bulls we can do it
don’t let bears win
$LAZ I love this stonk!
$LAZ nearing a decent swing entry point
$LAZ GET IN mofos!!!
$LAZ Fuk the 1% even though i feel like the 1%
$LAZ we had no volume for days before the last big rip
$LAZ i need more
$LAZ hold