Lazard Ltd (LAZ) Historical Stock Data
50.04 ↑0.52 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAZ is down -0.17% a day on average. There have been 14 days where Lazard Ltd closed green and 16 days where LAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 49.46 | 50.04 | ↑$0.58 (1.17%) | 49.43 | 50.27 | 458.87K |
| 2025-12-24 | 49.45 | 49.52 | ↑$0.07 (0.14%) | 48.83 | 50.02 | 303.77K |
| 2025-12-23 | 50.24 | 49.27 | ↓$0.97 (-1.93%) | 49.05 | 50.31 | 798.67K |
| 2025-12-22 | 49.77 | 50.12 | ↑$0.35 (0.70%) | 49.37 | 50.41 | 742.06K |
| 2025-12-19 | 50.68 | 49.68 | ↓$1.00 (-1.97%) | 49.31 | 51.11 | 1.18M |
| 2025-12-18 | 51.07 | 50.53 | ↓$0.54 (-1.06%) | 50.10 | 52.03 | 847.98K |
| 2025-12-17 | 50.76 | 50.39 | ↓$0.37 (-0.73%) | 49.70 | 51.41 | 1.01M |
| 2025-12-16 | 51.34 | 50.70 | ↓$0.64 (-1.25%) | 50.29 | 51.52 | 1.03M |
| 2025-12-15 | 51.30 | 50.67 | ↓$0.63 (-1.23%) | 50.29 | 51.50 | 809.44K |
| 2025-12-12 | 50.89 | 50.73 | ↓$0.16 (-0.31%) | 49.73 | 50.99 | 0.92M |
| 2025-12-11 | 49.89 | 50.73 | ↑$0.84 (1.68%) | 49.87 | 51.02 | 0.96M |
| 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 |
Create an account or log in to view more rows.
$LAZ holding unfortunately lol
$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