Dark

LAZ
Lazard, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:57 PM EDT

44.20USD+2.031%(+0.88)1,763,465

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.32)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

44.20USD0.000%(0.00)267,728

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	43.6500	44.6650	43.5600	44.2000	+2.031%	1,763,465	0.000%
2026-08-06	43.9000	44.5000	43.1544	43.3200	-0.983%	1,738,954	+2.031%
2026-08-05	43.8200	44.4900	43.7300	43.7500	+0.023%	1,075,365	+1.029%
2026-08-04	43.7200	44.6200	43.2400	43.7400	+1.273%	1,222,320	+1.052%
2026-08-03	41.7300	43.3800	41.7300	43.1900	+1.911%	1,292,330	+2.339%
2026-07-31	41.9000	42.5900	41.5000	42.3800	+1.025%	1,321,130	+4.294%
2026-07-30	41.0800	42.1700	39.6100	41.9500	+3.147%	2,146,284	+5.364%
2026-07-29	42.3600	42.3800	40.1100	40.6700	-4.888%	2,486,295	+8.680%
2026-07-28	42.6100	43.9550	41.8200	42.7600	-0.535%	2,273,851	+3.368%
2026-07-27	45.0700	45.6200	42.2700	42.9900	-3.067%	1,829,810	+2.815%
2026-07-24	43.0100	44.8600	42.8300	44.3500	+3.020%	2,203,258	-0.338%
2026-07-23	41.0100	43.1350	40.5000	43.0500	-1.216%	2,418,669	+2.671%
2026-07-22	43.4300	44.7700	43.2150	43.5800	+0.161%	2,932,093	+1.423%
2026-07-21	40.5500	43.8350	40.5500	43.5100	+3.251%	1,514,115	+1.586%
2026-07-20	43.4100	43.4100	42.0500	42.1400	-2.363%	1,413,969	+4.888%
2026-07-17	41.9200	43.7900	40.8500	43.1600	-0.713%	1,496,060	+2.410%
2026-07-16	44.8200	44.9800	43.2900	43.4700	-3.464%	2,194,291	+1.679%
2026-07-15	44.0000	45.3500	43.8450	45.0300	+3.780%	1,547,685	-1.843%
2026-07-14	41.1200	43.6300	41.1200	43.3900	+5.572%	1,948,128	+1.867%
2026-07-13	41.6300	42.3200	40.6100	41.1000	-0.749%	1,726,565	+7.543%
2026-07-10	41.8700	42.4700	41.2600	41.4100	-0.695%	1,523,655	+6.738%
2026-07-09	40.9200	43.0300	40.8400	41.7000	+2.231%	1,323,658	+5.995%
2026-07-08	42.5500	42.5500	39.8100	40.7900	-2.276%	1,344,043	+8.360%
2026-07-07	43.0000	43.7250	41.7000	41.7400	-3.558%	1,988,344	+5.894%
2026-07-06	41.7400	43.6235	41.4900	43.2800	+4.189%	1,706,905	+2.126%
2026-07-02	42.2500	43.0100	41.1700	41.5400	+0.532%	1,466,946	+6.403%
2026-07-01	42.0400	43.0800	41.2600	41.3200	-1.478%	1,345,451	+6.970%
2026-06-30	40.4000	42.8700	40.4000	41.9400	+3.889%	2,641,504	+5.389%
2026-06-29	40.3600	40.5350	39.0400	40.3700	+0.623%	2,031,666	+9.487%
2026-06-26	40.3800	40.7800	39.3800	40.1200	-1.231%	2,539,063	+10.169%
2026-06-25	40.7800	41.6850	40.2100	40.6200	+0.321%	2,331,885	+8.813%
2026-06-24	41.9700	42.2500	39.8700	40.4900	-4.302%	2,645,053	+9.163%
2026-06-23	42.5100	43.6800	42.0350	42.3100	-3.070%	3,147,937	+4.467%
2026-06-22	44.1100	44.7800	42.9700	43.6500	-1.467%	3,259,990	+1.260%
2026-06-18	43.8900	44.6800	43.1400	44.3000	+2.546%	18,694,912	-0.226%
2026-06-17	45.0100	46.5400	43.0000	43.2000	-3.786%	2,966,899	+2.315%
2026-06-16	44.8400	45.8800	44.4650	44.9000	+1.906%	2,417,121	-1.559%
2026-06-15	45.3900	46.3700	43.8400	44.0600	+0.778%	3,063,840	+0.318%
2026-06-12	43.3300	44.5200	43.3300	43.7200	+1.864%	3,111,987	+1.098%
2026-06-11	41.8600	43.6600	41.2100	42.9200	+3.772%	3,246,030	+2.982%
2026-06-10	43.8800	46.5000	40.6001	41.3600	-12.558%	5,171,836	+6.867%
2026-06-09	46.6500	48.7500	46.0500	47.3000	+3.411%	2,088,626	-6.554%
2026-06-08	49.5400	50.5791	45.7000	45.7400	-1.337%	4,355,017	-3.367%
2026-06-05	48.6300	48.7500	46.0050	46.3600	-4.511%	1,872,705	-4.659%
2026-06-04	47.9300	48.8200	47.5600	48.5500	+3.122%	817,548	-8.960%
2026-06-03	48.2800	48.5300	46.8700	47.0800	-3.505%	941,132	-6.117%
2026-06-02	48.6500	49.4800	48.0200	48.7900	+0.474%	1,115,402	-9.408%
2026-06-01	45.6800	48.7000	45.6800	48.5600	+2.599%	629,197	-8.979%
2026-05-29	48.7800	49.2200	47.1000	47.3300	-3.270%	1,253,471	-6.613%
2026-05-28	47.6000	48.9700	47.0800	48.9300	+1.641%	786,644	-9.667%
2026-05-27	48.6300	49.3199	47.8050	48.1400	-1.594%	560,158	-8.184%
2026-05-26	48.5100	48.9700	47.7950	48.9200	+1.789%	955,180	-9.648%
2026-05-22	47.8100	48.7100	47.5100	48.0600	+0.797%	678,456	-8.032%
2026-05-21	46.4100	47.9100	45.3500	47.6800	+1.017%	1,059,963	-7.299%
2026-05-20	45.7100	47.3300	45.5500	47.2000	+3.965%	868,470	-6.356%
2026-05-19	45.6000	46.1250	45.0028	45.4000	-1.175%	1,097,566	-2.643%
2026-05-18	45.3300	47.2800	45.3300	45.9400	+1.570%	972,859	-3.788%
2026-05-15	45.5500	45.8200	45.0200	45.2300	-1.588%	877,251	-2.277%
2026-05-14	45.9400	46.8000	45.4400	45.9600	+1.569%	1,096,882	-3.829%
2026-05-13	45.7500	46.0700	44.6000	45.2500	-1.823%	1,091,453	-2.320%
2026-05-12	45.8700	46.6900	45.3500	46.0900	+0.239%	1,765,006	-4.101%
2026-05-11	47.5300	47.6450	45.8450	45.9800	-4.368%	889,314	-3.871%
2026-05-08	46.6600	48.2200	46.1400	48.0800	+3.531%	1,821,052	-8.070%
2026-05-07	47.0000	47.3300	45.9100	46.4400	-0.258%	1,706,406	-4.823%
2026-05-06	46.0000	47.4600	45.2500	46.5600	+3.237%	1,589,745	-5.069%
2026-05-05	44.1600	45.8350	43.3500	45.1000	+3.062%	2,684,452	-1.996%
2026-05-04	44.7800	45.0000	43.5600	43.7600	-3.036%	1,314,422	+1.005%
2026-05-01	45.4200	46.7750	44.0300	45.1300	-6.948%	2,938,142	-2.061%
2026-04-30	47.3500	49.1000	46.8000	48.5000	+2.148%	1,878,942	-8.866%
2026-04-29	48.1600	48.6000	46.5800	47.4800	-2.123%	865,142	-6.908%
2026-04-28	49.9300	50.0000	47.9700	48.5100	-1.563%	909,834	-8.885%
2026-04-27	47.3100	49.3100	47.3000	49.2800	+4.186%	1,152,361	-10.308%
2026-04-24	47.0400	47.9700	46.6050	47.3000	+0.553%	880,450	-6.554%
2026-04-23	47.3400	48.0100	45.8100	47.0400	-0.780%	647,116	-6.037%
2026-04-22	49.2700	49.7100	46.9000	47.4100	-2.689%	1,475,521	-6.771%
2026-04-21	48.2700	49.3600	47.2200	48.7200	+0.870%	1,635,349	-9.278%
2026-04-20	48.7200	48.9900	47.5300	48.3000	-1.509%	1,051,772	-8.489%
2026-04-17	49.7500	51.3100	48.8700	49.0400	+1.469%	1,036,165	-9.869%
2026-04-16	49.2700	49.8151	47.5700	48.3300	-1.808%	1,649,747	-8.545%
2026-04-15	50.2900	50.7600	48.8900	49.2200	-1.599%	1,430,940	-10.199%
2026-04-14	49.0900	50.4300	47.5500	50.0200	+3.690%	2,280,489	-11.635%
2026-04-13	45.9600	48.6000	45.1400	48.2400	+3.342%	1,416,508	-8.375%
2026-04-10	46.2700	46.7650	45.2700	46.6800	+1.522%	1,481,595	-5.313%
2026-04-09	44.1500	46.5100	44.1500	45.9800	+2.634%	1,225,100	-3.871%
2026-04-08	42.3900	45.0600	42.2200	44.8000	+8.764%	2,146,719	-1.339%
2026-04-07	41.0600	41.8300	40.8300	41.1900	-0.771%	984,511	+7.308%
2026-04-06	40.9700	41.6300	40.7900	41.5100	+0.072%	872,095	+6.480%
2026-04-02	40.2900	41.8100	39.3800	41.4800	-1.168%	1,276,028	+6.557%
2026-04-01	42.6100	43.3550	41.7200	41.9700	-1.201%	1,185,745	+5.313%
2026-03-31	41.4800	42.7400	40.6700	42.4800	+5.331%	1,599,740	+4.049%
2026-03-30	39.3000	40.7300	39.0162	40.3300	+3.119%	1,239,164	+9.596%
2026-03-27	40.7700	40.8700	39.0700	39.1100	-5.188%	1,934,861	+13.015%
2026-03-26	40.3300	41.5200	40.2300	41.2500	+0.856%	1,057,545	+7.152%
2026-03-25	40.3000	41.1500	39.8600	40.9000	+3.676%	936,786	+8.068%
2026-03-24	39.8200	40.5250	39.2415	39.4500	-1.768%	1,307,485	+12.041%
2026-03-23	40.9100	41.1400	39.9000	40.1600	+2.318%	1,046,875	+10.060%
2026-03-20	39.4700	40.0600	38.8500	39.2500	-1.481%	2,161,873	+12.611%
2026-03-19	39.3700	40.0650	38.6700	39.8400	-0.125%	1,380,730	+10.944%
2026-03-18	40.3700	41.4200	39.6901	39.8900	-1.555%	1,324,351	+10.805%
2026-03-17	40.4000	42.2700	40.4000	40.5200	+1.148%	1,618,573	+9.082%
2026-03-16	41.0500	41.6400	40.0100	40.0600	-1.160%	1,200,244	+10.334%
2026-03-13	40.9800	41.6000	39.5200	40.5300	-0.369%	1,565,164	+9.055%
2026-03-12	41.8800	43.4100	40.4600	40.6800	-7.880%	2,324,957	+8.653%
2026-03-11	42.7800	44.2700	42.1700	44.1600	+2.602%	2,425,287	+0.091%
2026-03-10	44.1700	44.9700	42.7000	43.0400	-0.324%	3,098,817	+2.695%
2026-03-09	43.6800	43.9550	40.5700	43.1800	-3.271%	4,421,028	+2.362%
2026-03-06	45.0600	45.3950	43.5500	44.6400	-3.585%	1,403,246	-0.986%
2026-03-05	48.0500	48.7100	45.7950	46.3000	-4.319%	1,218,245	-4.536%
2026-03-04	49.3800	49.6300	47.3400	48.3900	-1.566%	1,803,264	-8.659%
2026-03-03	49.4300	49.7250	46.9350	49.1600	-3.228%	1,499,377	-10.090%
2026-03-02	49.1200	51.3800	48.8500	50.8000	+0.395%	888,169	-12.992%
2026-02-27	51.7900	52.3300	49.8350	50.6000	-4.366%	1,276,377	-12.648%
2026-02-26	52.2000	53.7500	51.9150	52.9100	+2.400%	1,203,509	-16.462%
2026-02-25	50.7400	51.8350	50.2600	51.6700	+2.642%	1,266,319	-14.457%
2026-02-24	48.9200	51.1600	48.5500	50.3400	+2.068%	1,497,486	-12.197%
2026-02-23	51.1100	51.1100	48.5400	49.3200	-3.916%	1,200,662	-10.381%
2026-02-20	50.9100	52.1800	49.8600	51.3300	+0.470%	1,725,434	-13.891%
2026-02-19	51.6500	51.9500	50.0200	51.0900	-1.674%	967,390	-13.486%
2026-02-18	54.2500	55.0000	51.7600	51.9600	+0.542%	1,497,791	-14.935%
2026-02-17	52.5600	53.4200	51.4150	51.6800	-1.204%	1,158,741	-14.474%
2026-02-13	51.8800	52.6899	51.0700	52.3100	+0.616%	525,981	-15.504%
2026-02-12	55.5200	56.0250	50.6300	51.9900	-5.110%	1,409,294	-14.984%
2026-02-11	57.0800	57.6500	54.7500	54.7900	-3.827%	709,242	-19.328%
2026-02-10	57.0000	58.7500	56.1100	56.9700	-0.053%	1,072,856	-22.415%
2026-02-09	56.1100	57.7800	55.9200	57.0000	+0.352%	776,523	-22.456%
2026-02-06	55.4500	56.9900	54.9300	56.8000	+4.297%	970,236	-22.183%
2026-02-05	55.0400	55.7600	54.1835	54.4600	-1.430%	1,101,065	-18.840%
2026-02-04	52.4400	55.2800	52.4400	55.2500	+5.540%	1,511,423	-20.000%
2026-02-03	53.2900	54.0400	50.9300	52.3500	-2.695%	900,380	-15.568%
2026-02-02	53.2500	54.4900	53.0000	53.8000	+0.149%	871,999	-17.844%
2026-01-30	54.1100	55.1400	52.9400	53.7200	-0.130%	1,101,726	-17.722%
2026-01-29	53.0900	55.7900	51.9850	53.7900	+2.243%	2,415,452	-17.829%
2026-01-28	53.0800	53.5600	52.0200	52.6100	-0.303%	1,545,417	-15.986%
2026-01-27	52.0500	52.8200	51.2800	52.7700	+0.783%	1,485,929	-16.240%
2026-01-26	52.3600	53.3400	51.6600	52.3600	+1.927%	858,906	-15.584%
2026-01-23	52.7500	52.8500	50.9600	51.3700	-3.313%	516,255	-13.958%
2026-01-22	54.4800	54.8200	53.0300	53.1300	-1.337%	621,185	-16.808%
2026-01-21	52.5800	54.2300	52.5800	53.8500	+3.617%	1,070,976	-17.920%
2026-01-20	52.0500	53.3400	51.5950	51.9700	-2.605%	945,338	-14.951%
2026-01-16	53.5600	54.4550	53.1800	53.3600	-0.726%	914,426	-17.166%
2026-01-15	52.5000	53.7500	52.1600	53.7500	+3.604%	840,624	-17.767%
2026-01-14	51.3200	52.0750	50.1450	51.8800	+1.091%	557,561	-14.803%
2026-01-13	53.0200	53.0200	51.1500	51.3200	-2.248%	719,795	-13.874%
2026-01-12	50.5700	53.1600	50.0200	52.5000	+1.882%	1,502,026	-15.810%
2026-01-09	50.6800	52.0200	50.1900	51.5300	+1.617%	1,079,658	-14.225%
2026-01-08	50.6300	51.0300	50.0800	50.7100	-1.266%	641,396	-12.838%
2026-01-07	50.1400	51.7600	50.1400	51.3600	+0.924%	1,300,578	-13.941%
2026-01-06	49.7200	50.9200	48.8801	50.8900	+0.217%	1,714,819	-13.146%
2026-01-05	50.0000	51.9700	49.3250	50.7800	+2.091%	1,125,342	-12.958%
2026-01-02	49.2900	49.7550	48.4000	49.7400	+2.430%	698,799	-11.138%
2025-12-31	49.3000	49.5750	48.5300	48.5600	-1.760%	651,970	-8.979%
2025-12-30	49.4800	49.7400	49.1900	49.4300	-0.222%	542,676	-10.581%
2025-12-29	50.0900	50.2850	49.2450	49.5400	-0.999%	416,926	-10.779%
2025-12-26	49.4600	50.2700	49.4300	50.0400	+1.050%	458,867	-11.671%
2025-12-24	49.4500	50.0200	48.8300	49.5200	+0.507%	303,766	-10.743%
2025-12-23	50.2400	50.3100	49.0500	49.2700	-1.696%	798,670	-10.290%
2025-12-22	49.7700	50.4100	49.3700	50.1200	+0.886%	742,064	-11.812%
2025-12-19	50.6800	51.1100	49.3100	49.6800	-1.682%	1,182,299	-11.031%
2025-12-18	51.0700	52.0300	50.1000	50.5300	+0.278%	847,980	-12.527%
2025-12-17	50.7600	51.4100	49.6950	50.3900	-0.611%	1,009,421	-12.284%
2025-12-16	51.3400	51.5200	50.2900	50.7000	+0.059%	1,031,454	-12.821%
2025-12-15	51.3000	51.5000	50.2850	50.6700	-0.118%	809,437	-12.769%
2025-12-12	50.8900	50.9900	49.7300	50.7300	0.000%	915,134	-12.872%
2025-12-11	49.8900	51.0200	49.8700	50.7300	+0.535%	955,019	-12.872%
2025-12-10	49.9600	51.4300	48.5300	50.4600	-1.695%	1,972,753	-12.406%
2025-12-09	50.6500	52.3550	50.6500	51.3300	+1.323%	1,043,413	-13.891%
2025-12-08	53.9000	54.3050	50.6200	50.6600	-7.470%	1,857,305	-12.752%
2025-12-05	53.1800	54.9550	52.6100	54.7500	+2.394%	1,101,383	-19.269%
2025-12-04	53.2900	54.6300	52.8200	53.4700	-0.019%	1,630,707	-17.337%
2025-12-03	51.3500	53.5750	50.5679	53.4800	+4.678%	879,690	-17.352%
2025-12-02	51.3700	51.6800	50.3800	51.0900	+0.452%	720,906	-13.486%
2025-12-01	50.0600	51.2600	49.2800	50.8600	+0.713%	615,717	-13.095%
2025-11-28	50.8400	50.8600	50.2400	50.5000	+0.159%	288,267	-12.475%
2025-11-26	50.5000	51.4900	50.3900	50.4200	+0.159%	808,806	-12.336%
2025-11-25	49.3400	50.3880	48.8200	50.3400	+3.135%	781,437	-12.197%
2025-11-24	47.8000	49.0800	47.7900	48.8100	+1.794%	639,276	-9.445%
2025-11-21	46.6300	48.2600	46.5650	47.9500	+3.698%	753,750	-7.821%
2025-11-20	47.6200	48.4300	46.0500	46.2400	-1.386%	1,100,710	-4.412%
2025-11-19	46.7300	47.8900	46.2400	46.8900	+0.601%	1,621,445	-5.737%
2025-11-18	47.2300	48.0500	46.5800	46.6100	-2.162%	1,058,775	-5.171%
2025-11-17	49.8700	49.8700	47.5650	47.6400	-3.699%	802,388	-7.221%
2025-11-14	49.6000	50.4500	49.1817	49.4700	-1.218%	561,628	-10.653%
2025-11-13	51.4200	52.0100	49.9500	50.0800	-3.525%	516,575	-11.741%
2025-11-12	51.2200	52.0350	50.7200	51.9100	+1.051%	962,326	-14.853%
2025-11-11	51.2100	52.1900	50.9100	51.3700	+0.765%	502,038	-13.958%
2025-11-10	51.0000	51.2300	50.3500	50.9800	+0.911%	807,442	-13.299%
2025-11-07	49.0400	50.6200	48.3400	50.5200	+1.958%	700,959	-12.510%
2025-11-06	49.6000	50.4800	49.0900	49.5500	-0.161%	649,491	-10.797%
2025-11-05	48.1700	49.8400	47.8700	49.6300	+2.414%	609,782	-10.941%
2025-11-04	47.8400	48.9400	47.5100	48.4600	+0.269%	706,411	-8.791%
2025-11-03	48.0000	48.5200	47.4150	48.3300	-0.963%	729,823	-8.545%
2025-10-31	48.8400	50.3400	48.2600	48.8000	+0.062%	1,445,384	-9.426%
2025-10-30	47.6800	49.3700	47.2600	48.7700	+1.901%	698,137	-9.371%
2025-10-29	48.4100	49.1450	47.3000	47.8600	-2.346%	1,194,901	-7.647%
2025-10-28	50.6100	50.6100	48.3900	49.0100	-2.526%	776,875	-9.814%
2025-10-27	49.6700	50.8100	49.6600	50.2800	+2.174%	774,379	-12.092%
2025-10-24	50.3400	50.5000	48.9500	49.2100	+0.183%	1,152,844	-10.181%
2025-10-23	52.0000	52.0000	47.3700	49.1200	-1.346%	1,869,001	-10.016%
2025-10-22	50.7000	50.9100	49.3800	49.7900	-2.219%	1,481,538	-11.227%
2025-10-21	49.7100	50.9300	49.4700	50.9200	+1.840%	840,997	-13.197%
2025-10-20	49.2400	50.1700	48.8600	50.0000	+2.817%	433,382	-11.600%
2025-10-17	48.8100	49.5400	48.3900	48.6300	-0.021%	563,199	-9.110%
2025-10-16	49.8800	49.8800	47.8100	48.6400	-2.349%	804,170	-9.128%
2025-10-15	50.5200	50.5900	49.4600	49.8100	+0.262%	784,812	-11.263%
2025-10-14	48.2500	50.0600	47.4501	49.6800	+0.976%	722,568	-11.031%
2025-10-13	48.7300	49.5500	48.3000	49.2000	+2.800%	707,746	-10.163%
2025-10-10	49.5400	50.1200	47.6599	47.8600	-2.664%	1,008,704	-7.647%
2025-10-09	49.4900	49.7300	48.8700	49.1700	+0.122%	568,029	-10.108%
2025-10-08	50.1000	50.1200	49.0001	49.1100	-1.563%	553,816	-9.998%
2025-10-07	50.9000	50.9200	49.4600	49.8900	-1.267%	945,489	-11.405%
2025-10-06	52.1900	52.2300	50.1600	50.5300	-2.433%	624,121	-12.527%
2025-10-03	51.9200	52.7300	51.3100	51.7900	-0.899%	1,026,077	-14.655%
2025-10-02	51.8000	52.3800	51.3100	52.2600	+1.417%	601,607	-15.423%
2025-10-01	52.1100	52.3850	50.8000	51.5300	-2.368%	922,972	-14.225%
2025-09-30	53.3600	53.6400	51.1900	52.7800	-0.640%	944,311	-16.256%
2025-09-29	54.2900	54.2900	52.8200	53.1200	-1.557%	730,459	-16.792%
2025-09-26	54.0000	54.7000	53.5800	53.9600	+0.428%	385,535	-18.087%
2025-09-25	54.0900	54.6300	53.3200	53.7300	-2.256%	809,386	-17.737%
2025-09-24	56.3100	56.4400	54.6300	54.9700	-2.067%	408,294	-19.593%
2025-09-23	56.6100	57.3050	55.7500	56.1300	-0.532%	547,259	-21.254%
2025-09-22	56.2500	56.8000	55.8300	56.4300	-0.704%	773,550	-21.673%
2025-09-19	57.5200	57.5200	56.3300	56.8300	-0.682%	1,978,827	-22.224%
2025-09-18	56.2300	57.6700	56.0400	57.2200	+2.895%	927,980	-22.754%
2025-09-17	54.2800	56.3900	54.0750	55.6100	+2.375%	938,082	-20.518%
2025-09-16	54.2800	54.6800	53.7500	54.3200	+0.332%	848,896	-18.630%
2025-09-15	55.8700	56.0900	53.5800	54.1400	-2.608%	1,071,489	-18.360%
2025-09-12	56.2800	56.5100	55.5700	55.5900	-1.940%	686,865	-20.489%
2025-09-11	55.8700	57.2000	55.8700	56.6900	+1.869%	994,853	-22.032%
2025-09-10	55.1400	56.2750	54.9500	55.6500	+0.779%	1,088,469	-20.575%
2025-09-09	55.6800	55.9600	55.1100	55.2200	-1.691%	716,542	-19.957%
2025-09-08	56.3400	56.9850	55.7400	56.1700	-0.443%	897,030	-21.310%
2025-09-05	57.0000	57.6900	55.4800	56.4200	-0.704%	770,691	-21.659%
2025-09-04	55.4500	56.9250	54.9778	56.8200	+3.328%	949,423	-22.210%
2025-09-03	55.8300	56.3050	53.9500	54.9900	-2.465%	920,707	-19.622%
2025-09-02	55.8200	56.3800	54.5900	56.3800	-1.365%	734,202	-21.603%
2025-08-29	57.8300	58.0000	56.8300	57.1600	-1.022%	749,570	-22.673%
2025-08-28	58.0000	58.0700	57.3550	57.7500	+0.087%	479,307	-23.463%
2025-08-27	57.2850	57.9800	57.0000	57.7000	+0.453%	899,664	-23.397%
2025-08-26	56.7100	57.6000	56.4950	57.4400	+1.198%	1,003,010	-23.050%
2025-08-25	56.6000	57.4600	56.1400	56.7600	+1.375%	1,036,906	-22.128%
2025-08-22	53.5500	56.0000	53.1600	55.9900	+5.185%	1,256,091	-21.057%
2025-08-21	53.0400	53.6250	52.8600	53.2300	-0.318%	552,239	-16.964%
2025-08-20	53.3700	54.0000	52.2600	53.4000	-0.633%	632,562	-17.228%
2025-08-19	53.6800	54.1800	53.4700	53.7400	+0.317%	639,968	-17.752%
2025-08-18	54.0800	54.1400	53.2400	53.5700	-0.815%	471,651	-17.491%
2025-08-15	55.7200	55.7200	53.7700	54.0100	-2.368%	530,275	-18.163%
2025-08-14	54.4900	55.3600	54.2500	55.3200	-0.162%	644,434	-20.101%
2025-08-13	54.3200	55.6500	54.1100	55.4100	+2.649%	998,352	-20.231%
2025-08-12	52.2000	54.0000	51.9450	53.9800	+4.755%	961,993	-18.118%
2025-08-11	51.9100	52.3200	51.3600	51.5300	-0.521%	816,452	-14.225%
2025-08-08	51.5000	52.2500	51.2200	51.8000	+1.014%	1,093,183	-14.672%
2025-08-07	52.4600	52.4600	51.2100	51.2800	-0.774%	432,564	-13.807%
2025-08-06	52.0000	52.1600	51.3350	51.6800	-0.405%	608,875	-14.474%
2025-08-05	51.2700	52.0200	50.8600	51.8900	+1.328%	875,600	-14.820%
2025-08-04	50.3600	51.7150	50.1550	51.2100	+2.032%	799,938	-13.689%
2025-08-01	50.2700	50.7900	49.2000	50.1900	-3.444%	1,327,323	-11.935%
2025-07-31	52.6200	53.3150	51.7200	51.9800	-2.165%	770,713	-14.967%
2025-07-30	53.4200	53.5900	52.3800	53.1300	+0.321%	1,102,871	-16.808%
2025-07-29	54.5200	54.7250	52.8000	52.9600	-2.522%	1,489,615	-16.541%
2025-07-28	54.6700	54.8000	52.6000	54.3300	-0.948%	1,647,693	-18.645%
2025-07-25	54.8600	55.1300	54.0000	54.8500	+0.439%	989,912	-19.417%
2025-07-24	57.0000	57.0000	53.8600	54.6100	-0.655%	1,340,107	-19.062%
2025-07-23	54.4400	55.3350	54.1250	54.9700	+2.213%	959,946	-19.593%
2025-07-22	53.1100	54.1600	52.4702	53.7800	+1.914%	694,108	-17.813%
2025-07-21	54.5600	54.6000	52.7400	52.7700	-2.907%	1,312,193	-16.240%
2025-07-18	54.5300	54.8600	53.9364	54.3500	+0.351%	773,420	-18.675%
2025-07-17	52.4100	54.5700	52.1501	54.1600	+2.985%	1,234,811	-18.390%
2025-07-16	52.4400	52.7900	51.3250	52.5900	+1.251%	939,163	-15.954%
2025-07-15	53.3900	53.5250	51.9200	51.9400	-2.387%	1,137,067	-14.902%
2025-07-14	52.4700	53.4350	51.5000	53.2100	+2.485%	1,045,457	-16.933%
2025-07-11	51.6900	52.8900	51.6900	51.9200	-0.173%	1,242,041	-14.869%
2025-07-10	50.7700	52.2800	50.0500	52.0100	+2.321%	1,019,999	-15.016%
2025-07-09	50.6800	51.1500	50.3300	50.8300	+1.538%	919,705	-13.043%
2025-07-08	49.8300	50.9800	49.2100	50.0600	+0.522%	1,054,464	-11.706%
2025-07-07	50.2200	50.5000	49.3200	49.8000	-1.132%	871,522	-11.245%
2025-07-03	50.2700	50.9600	50.1300	50.3700	+0.700%	788,378	-12.249%
2025-07-02	48.8100	50.3900	48.4900	50.0200	+2.563%	1,184,507	-11.635%
2025-07-01	47.4000	49.1900	47.4000	48.7700	+1.647%	939,387	-9.371%
2025-06-30	48.8700	48.8700	47.7300	47.9800	+0.230%	877,605	-7.878%
2025-06-27	47.9900	48.7600	47.5803	47.8700	+0.588%	2,751,660	-7.667%
2025-06-26	46.7700	48.1400	46.2400	47.5900	+1.623%	700,616	-7.123%
2025-06-25	46.9700	47.2100	45.9200	46.8300	+0.300%	983,163	-5.616%
2025-06-24	46.4300	47.0100	46.1350	46.6900	+3.000%	953,935	-5.333%
2025-06-23	43.1200	45.4250	43.1200	45.3300	+3.873%	920,448	-2.493%
2025-06-20	43.8900	44.1239	43.4200	43.6400	+0.207%	911,166	+1.283%
2025-06-18	43.0000	44.2700	42.8800	43.5500	+1.397%	662,711	+1.493%
2025-06-17	43.5200	43.9700	42.9400	42.9500	-2.762%	621,821	+2.910%
2025-06-16	43.8100	45.0824	43.7309	44.1700	+2.388%	739,583	+0.068%
2025-06-13	43.1100	43.8600	42.8600	43.1400	-2.398%	673,591	+2.457%
2025-06-12	43.3300	44.4200	42.9300	44.2000	+0.890%	671,508	0.000%
2025-06-11	42.9700	43.8500	42.8500	43.8100	+2.576%	859,106	+0.890%
2025-06-10	43.7900	43.9500	42.6300	42.7100	-2.799%	762,515	+3.489%
2025-06-09	45.1800	45.3130	43.5600	43.9400	-2.116%	1,158,971	+0.592%
2025-06-06	44.0000	45.0600	43.8150	44.8900	+3.195%	673,112	-1.537%
2025-06-05	43.1800	43.9000	42.5800	43.5000	+0.648%	1,013,172	+1.609%
2025-06-04	43.8900	43.9800	43.1100	43.2200	-1.053%	1,003,135	+2.267%
2025-06-03	42.9200	43.7900	42.5750	43.6800	+1.771%	1,352,795	+1.190%
2025-06-02	43.3300	43.4550	42.3950	42.9200	-1.106%	616,884	+2.982%
2025-05-30	44.0500	44.0500	42.5000	43.4000	-1.943%	1,218,766	+1.843%
2025-05-29	44.8100	44.8100	43.8300	44.2600	+0.363%	527,653	-0.136%
2025-05-28	44.5800	44.8000	44.1000	44.1000	-1.010%	746,279	+0.227%
2025-05-27	43.9600	44.8399	42.9000	44.5500	+3.605%	649,419	-0.786%
2025-05-23	41.6500	43.1750	41.6000	43.0000	-0.348%	518,650	+2.791%
2025-05-22	42.7800	43.7400	42.6921	43.1500	+0.724%	818,895	+2.433%
2025-05-21	44.2600	44.6800	42.4300	42.8400	-4.842%	1,049,744	+3.175%
2025-05-20	45.6000	45.9000	44.6200	45.0200	-2.194%	530,022	-1.821%
2025-05-19	45.1900	46.2100	45.1900	46.0300	-0.712%	643,512	-3.976%
2025-05-16	46.1000	46.5700	45.4200	46.3600	+0.325%	970,824	-4.659%
2025-05-15	46.1000	46.6200	45.7600	46.2100	-0.560%	581,054	-4.350%
2025-05-14	46.0700	46.9100	45.7600	46.4700	+0.194%	595,053	-4.885%
2025-05-13	46.0000	47.1800	45.6400	46.3800	+0.870%	1,915,050	-4.700%
2025-05-12	45.0000	47.5000	45.0000	45.9800	+8.087%	1,980,958	-3.871%
2025-05-09	43.0100	43.4900	42.2100	42.5400	-1.070%	807,482	+3.902%
2025-05-08	41.6000	43.6300	41.3500	43.0000	+5.703%	1,483,271	+2.791%
2025-05-07	40.2600	41.1100	40.0250	40.6800	+1.751%	960,778	+8.653%
2025-05-06	39.8000	40.9100	39.7119	39.9800	-1.260%	1,403,193	+10.555%
2025-05-05	40.2900	41.5400	40.2900	40.4900	-2.174%	815,500	+9.163%
2025-05-02	40.4200	41.5500	40.1150	41.3900	+4.997%	1,013,722	+6.789%
2025-05-01	39.1100	40.1500	38.5200	39.4200	+1.337%	827,745	+12.126%
2025-04-30	38.1200	38.9400	37.3700	38.9000	-0.231%	782,843	+13.625%
2025-04-29	39.0000	39.3764	38.2550	38.9900	-0.409%	799,187	+13.362%
2025-04-28	38.5700	39.5800	38.4700	39.1500	+1.320%	926,130	+12.899%
2025-04-25	39.7200	40.2650	38.2700	38.6400	-3.085%	2,016,519	+14.389%
2025-04-24	38.2800	40.1400	37.7700	39.8700	+5.115%	2,011,539	+10.860%
2025-04-23	38.4200	40.2200	37.5700	37.9300	+4.203%	1,802,744	+16.530%
2025-04-22	35.3100	36.8250	35.1772	36.4000	+5.783%	1,216,974	+21.429%
2025-04-21	35.1300	35.3050	33.4500	34.4100	-3.180%	658,519	+28.451%
2025-04-17	34.9900	35.7500	34.6450	35.5400	+1.921%	695,821	+24.367%
2025-04-16	35.2900	35.8100	34.3700	34.8700	-2.598%	651,062	+26.757%
2025-04-15	36.3800	36.7200	35.7300	35.8000	+0.618%	981,253	+23.464%
2025-04-14	35.8000	36.1300	34.9000	35.5800	+2.625%	1,198,081	+24.227%
2025-04-11	34.6300	35.2200	32.8400	34.6700	-0.858%	1,720,989	+27.488%
2025-04-10	37.3300	37.5200	33.3500	34.9700	-9.027%	2,358,603	+26.394%
2025-04-09	32.3900	38.7600	32.0400	38.4400	+15.055%	2,579,504	+14.984%
2025-04-08	35.9600	36.3689	32.8900	33.4100	-1.851%	1,663,939	+32.296%
2025-04-07	33.2600	35.4000	31.9700	34.0400	-3.405%	3,497,720	+29.847%
2025-04-04	36.8200	36.8200	33.6200	35.2400	-8.752%	2,458,805	+25.426%
2025-04-03	42.7800	42.7800	38.4000	38.6200	-15.084%	3,689,766	+14.448%
2025-04-02	42.7200	45.8700	42.2300	45.4800	+3.788%	1,127,377	-2.814%
2025-04-01	43.2600	44.0600	42.5000	43.8200	+1.201%	783,457	+0.867%
2025-03-31	42.5500	43.4600	42.1426	43.3000	+0.301%	886,484	+2.079%
2025-03-28	44.5700	44.8840	42.9600	43.1700	-3.660%	852,847	+2.386%
2025-03-27	45.8500	45.8500	44.3900	44.8100	-2.967%	685,871	-1.361%
2025-03-26	47.2400	47.6350	46.0900	46.1800	-1.388%	540,167	-4.288%
2025-03-25	47.5100	47.9000	46.3600	46.8300	-0.510%	675,356	-5.616%
2025-03-24	46.9900	47.9000	46.7500	47.0700	+2.527%	675,341	-6.097%
2025-03-21	45.0200	46.4000	44.8200	45.9100	+0.306%	1,653,841	-3.725%
2025-03-20	45.8200	46.9400	45.7200	45.7700	-1.718%	876,897	-3.430%
2025-03-19	46.0000	47.4900	45.6900	46.5700	+0.932%	1,003,076	-5.089%
2025-03-18	45.5500	46.2400	44.6300	46.1400	+0.919%	899,353	-4.205%
2025-03-17	45.1200	46.1499	44.4300	45.7200	+1.758%	893,407	-3.325%
2025-03-14	44.9500	45.8800	44.2200	44.9300	0.000%	1,969,000	-1.625%
2025-03-13	45.4900	46.0500	44.1000	44.9300	-1.985%	1,300,222	-1.625%
2025-03-12	45.5400	47.8000	44.6550	45.8400	-0.326%	1,533,385	-3.578%
2025-03-11	44.9700	47.0300	44.7600	45.9900	+2.542%	1,750,885	-3.892%
2025-03-10	47.1900	47.5700	43.7100	44.8500	-8.357%	2,294,118	-1.449%
2025-03-07	47.4800	49.3950	46.8000	48.9400	+2.794%	1,993,427	-9.685%
2025-03-06	47.2700	47.9400	45.2200	47.6100	-1.612%	2,066,028	-7.162%
2025-03-05	46.6800	48.8000	46.0900	48.3900	+4.042%	1,644,380	-8.659%
2025-03-04	47.1500	47.6400	44.0550	46.5100	-4.556%	1,833,241	-4.967%
2025-03-03	50.4400	50.8900	48.4300	48.7300	-2.832%	1,067,853	-9.296%
2025-02-28	48.4500	50.3900	48.3900	50.1500	+3.189%	997,466	-11.864%
2025-02-27	49.6300	50.2000	48.5200	48.6000	-1.977%	802,604	-9.053%
2025-02-26	49.3500	50.4400	48.7100	49.5800	+1.308%	712,485	-10.851%
2025-02-25	49.6100	49.8699	48.0700	48.9400	-0.609%	1,049,269	-9.685%
2025-02-24	49.5400	49.7400	47.5800	49.2400	-0.606%	1,372,263	-10.236%
2025-02-21	52.5500	52.6617	49.1300	49.5400	-4.767%	1,205,224	-10.779%
2025-02-20	53.7100	53.7800	51.7200	52.0200	-3.506%	1,414,019	-15.033%
2025-02-19	54.1700	54.4600	53.6100	53.9100	-1.462%	1,190,649	-18.012%
2025-02-18	55.1600	55.5800	54.5050	54.7100	-0.959%	1,107,364	-19.210%

document.getElementById("KRpqpN").onerror = function(){this.style.display='none';}; .dark-mode .RHTSpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHTSpq{ color: #333333; background-color: white; border: 2px solid #333333; }LAZLazard, Inc.stock NYSE

LAZ
Lazard, Inc.
stock NYSE