Lazard Ltd (LAZ) Historical Stock Data
41.38 ↑1.31 (3.27%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LAZ is up 0.31% a day on average. There have been 18 days where Lazard Ltd closed green and 12 days where LAZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 39.41 | 38.74 | ↓$0.67 (-1.70%) | 38.30 | 39.45 | 798.25K |
2024-03-13 | 38.29 | 39.48 | ↑$1.19 (3.11%) | 38.29 | 39.61 | 1.08M |
2024-03-12 | 39.15 | 38.26 | ↓$0.89 (-2.27%) | 37.83 | 39.15 | 1.26M |
2024-03-11 | 39.40 | 39.27 | ↓$0.13 (-0.33%) | 38.73 | 39.67 | 611.91K |
2024-03-08 | 39.20 | 39.50 | ↑$0.30 (0.77%) | 38.85 | 39.93 | 666.69K |
2024-03-07 | 39.20 | 38.95 | ↓$0.25 (-0.64%) | 38.17 | 39.48 | 873.16K |
2024-03-06 | 38.39 | 38.90 | ↑$0.51 (1.33%) | 37.75 | 39.83 | 1.77M |
2024-03-05 | 39.50 | 40.10 | ↑$0.60 (1.52%) | 39.50 | 40.83 | 0.92M |
2024-03-04 | 39.74 | 39.80 | ↑$0.06 (0.15%) | 39.50 | 41.25 | 1.98M |
2024-03-01 | 38.56 | 39.19 | ↑$0.63 (1.63%) | 38.26 | 39.31 | 630.08K |
2024-02-29 | 39.02 | 38.54 | ↓$0.48 (-1.23%) | 38.16 | 39.29 | 0.95M |
2024-02-28 | 38.85 | 38.89 | ↑$0.04 (0.10%) | 38.50 | 39.34 | 598.38K |
2024-02-27 | 38.79 | 38.94 | ↑$0.15 (0.39%) | 38.17 | 39.29 | 770.06K |
2024-02-26 | 38.60 | 38.43 | ↓$0.17 (-0.44%) | 38.16 | 39.10 | 0.91M |
2024-02-23 | 38.22 | 38.55 | ↑$0.33 (0.86%) | 38.15 | 39.23 | 1.17M |
2024-02-22 | 37.90 | 37.92 | ↑$0.02 (0.05%) | 37.83 | 38.35 | 1.12M |
2024-02-21 | 38.11 | 37.87 | ↓$0.24 (-0.63%) | 37.09 | 38.36 | 832.76K |
2024-02-20 | 38.06 | 38.11 | ↑$0.05 (0.13%) | 37.81 | 38.64 | 2.45M |
2024-02-16 | 38.02 | 37.86 | ↓$0.16 (-0.42%) | 37.72 | 38.26 | 890.58K |
2024-02-15 | 37.49 | 37.90 | ↑$0.41 (1.09%) | 37.31 | 38.12 | 1.63M |
2024-02-14 | 37.43 | 37.22 | ↓$0.21 (-0.56%) | 37.00 | 37.84 | 830.95K |
Create an account or log in to view more rows.
$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
$LAZ Powell save me