NYSE : LAZ

Lazard, Inc. — Price history

Financials · Capital Markets · United States

Last price 39.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.86B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Lazard, Inc. (LAZ) closed at 39.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	38.37	39.63	38.37	39.17	1,230,099	+3.49%
2026-10-30	38.91	39.145	37.88	38.35	1,683,419	-3.01%
2026-10-29	39.16	40.26	38.99	39.54	1,760,514	+2.78%
2026-10-28	38.48	39.55	37.58	38.47	2,704,458	+0.79%
2026-10-27	37.66	38.56	37.66	38.17	2,257,387	+1.25%
2026-10-26	37.34	38.59	37.21	37.7	1,628,219	+1.32%
2026-10-23	36.55	38.03	36.28	37.21	2,608,640	-0.24%
2026-10-22	35.065	37.53	35	37.3	2,778,641	-0.19%
2026-10-21	37.27	38.02	36.75	37.37	1,600,103	+1.91%
2026-10-20	35.54	37.39	35.32	36.67	1,470,644	+2.98%
2026-10-19	36.51	37	35.59	35.61	1,286,812	-1.33%
2026-10-16	36.35	36.99	35.7	36.09	1,650,468	-0.19%
2026-10-15	34.83	36.455	34.31	36.16	1,932,749	+4.33%
2026-10-14	35.68	35.935	34.13	34.66	2,286,143	-5.09%
2026-10-13	37.18	37.575	36.43	36.52	2,634,309	-1.43%
2026-10-12	36.07	37.4	35.35	37.05	1,741,585	+0.82%
2026-10-09	36.17	36.79	35.61	36.75	933,476	+2.60%
2026-10-08	35.19	35.99	34.85	35.82	1,645,573	+0.00%
2026-10-07	35.53	35.93	34.76	35.82	1,149,922	-1.49%
2026-10-06	35.27	36.96	35.27	36.36	1,914,968	+3.06%
2026-10-05	35.91	36.185	35.26	35.28	1,290,405	-2.19%
2026-10-02	36.83	37.5	35.975	36.07	1,215,569	-1.02%
2026-10-01	35.6	36.73	35.28	36.44	1,485,237	+0.58%
2026-09-30	36.03	36.665	35.57	36.23	1,615,460	+1.20%
2026-09-29	35.91	36.39	35.55	35.8	1,703,761	+0.03%
2026-09-28	36.26	36.775	35.345	35.79	1,904,670	-2.53%
2026-09-25	36.55	37.29	36.31	36.72	938,440	+1.66%
2026-09-24	36.57	36.79	35.56	36.12	1,368,252	-1.90%
2026-09-23	36.35	37.28	36.31	36.82	1,594,653	+0.60%
2026-09-22	36.96	37.37	35.42	36.6	2,055,426	+0.33%
2026-09-21	36.72	37.105	35.37	36.48	2,497,166	+2.04%
2026-09-18	36.06	36.39	35.16	35.75	8,183,009	-0.86%
2026-09-17	37.52	37.54	35.82	36.06	3,003,856	-1.50%
2026-09-16	38.56	39.03	35.73	36.61	2,353,648	-5.23%
2026-09-15	39.55	39.9	37.78	38.63	2,015,662	-2.79%
2026-09-14	40.25	40.8	38.65	39.74	1,562,846	-3.31%
2026-09-11	42.57	42.87	40.88	41.1	941,329	-1.84%
2026-09-10	42.57	43.56	41.84	41.87	1,134,491	-1.87%
2026-09-09	43.96	46.95	42.46	42.67	1,266,387	-3.13%
2026-09-08	44.22	44.75	43.79	44.05	1,431,964	-2.11%
2026-09-04	43.83	45.2	43.46	45	817,242	+1.51%
2026-09-03	43.85	44.82	43.33	44.33	769,573	+3.21%
2026-09-02	43.02	44.1	42	42.95	704,125	+1.49%
2026-09-01	42.37	44.075	41.97	42.32	838,805	-2.11%
2026-08-31	43.34	43.485	42.54	43.23	1,362,815	-0.94%
2026-08-28	43.1	43.99	43.02	43.64	712,192	+0.97%
2026-08-27	42.89	43.65	42.5	43.22	1,177,062	+1.00%
2026-08-26	43.53	43.92	42.69	42.79	1,573,203	-2.28%
2026-08-25	44.55	44.55	43.14	43.79	1,083,325	-0.64%
2026-08-24	44.34	44.36	43.5	44.07	1,253,590	-0.18%
2026-08-21	43.26	44.31	43.21	44.15	1,032,358	+3.23%
2026-08-20	44.88	45.45	42.315	42.77	1,181,822	-5.40%
2026-08-19	44.4	46.045	44.1	45.21	1,521,855	+2.61%
2026-08-18	43.5	44.36	43	44.06	1,459,697	+0.71%
2026-08-17	44.61	44.65	43.7	43.75	1,174,152	-1.99%
2026-08-14	45	45.92	44.462	44.64	1,445,537	-1.87%
2026-08-13	43.69	45.62	43.505	45.49	1,264,311	+4.48%
2026-08-12	43.94	44.17	43.15	43.54	1,416,164	+0.07%
2026-08-11	43.74	44.215	43.26	43.51	1,594,585	+1.97%
2026-08-10	43.75	43.75	42.32	42.67	2,250,588	-3.46%
2026-08-07	43.65	44.665	43.56	44.2	1,763,464	+2.03%
2026-08-06	43.9	44.5	43.154	43.32	1,738,954	-0.98%
2026-08-05	43.82	44.49	43.73	43.75	1,075,364	+0.02%
2026-08-04	43.72	44.62	43.24	43.74	1,222,320	+1.27%
2026-08-03	41.73	43.38	41.73	43.19	1,292,330	+3.13%
2026-07-31	41.9	42.59	41.5	42.38	1,321,130	+1.03%
2026-07-30	41.08	42.17	39.61	41.95	2,146,283	+3.15%
2026-07-29	42.36	42.38	40.11	40.67	2,486,294	-4.89%
2026-07-28	42.61	43.955	41.82	42.76	2,273,850	-0.54%
2026-07-27	45.07	45.62	42.27	42.99	1,829,809	-3.07%
2026-07-24	43.01	44.86	42.83	44.35	2,203,258	+3.02%
2026-07-23	41.01	43.135	40.5	43.05	2,418,669	-1.22%
2026-07-22	43.43	44.77	43.215	43.58	2,932,092	+0.16%
2026-07-21	40.55	43.835	40.55	43.51	1,514,115	+3.25%
2026-07-20	43.41	43.41	42.05	42.14	1,413,969	-2.36%
2026-07-17	41.92	43.79	40.85	43.16	1,496,060	-0.71%
2026-07-16	44.82	44.98	43.29	43.47	2,194,290	-3.46%
2026-07-15	44	45.35	43.845	45.03	1,547,685	+3.78%
2026-07-14	41.12	43.63	41.12	43.39	1,948,128	+5.57%
2026-07-13	41.63	42.32	40.61	41.1	1,726,565	-0.75%
2026-07-10	41.87	42.47	41.26	41.41	1,523,697	-0.70%
2026-07-09	40.92	43.03	40.84	41.7	1,323,657	+2.23%
2026-07-08	42.55	42.55	39.81	40.79	1,344,042	-2.28%
2026-07-07	43	43.725	41.7	41.74	1,988,344	-3.56%
2026-07-06	41.74	43.624	41.49	43.28	1,706,904	+4.19%
2026-07-02	42.25	43.01	41.17	41.54	1,466,945	+0.53%
2026-07-01	42.04	43.08	41.26	41.32	1,345,450	-1.48%
2026-06-30	40.4	42.87	40.4	41.94	2,641,503	+3.89%
2026-06-29	40.36	40.535	39.04	40.37	2,031,666	+0.62%
2026-06-26	40.38	40.78	39.38	40.12	2,539,062	-1.23%
2026-06-25	40.78	41.685	40.21	40.62	2,331,885	+0.32%
2026-06-24	41.97	42.25	39.87	40.49	2,645,053	-4.30%
2026-06-23	42.51	43.68	42.035	42.31	3,147,937	-3.07%
2026-06-22	44.11	44.78	42.97	43.65	3,259,989	-1.47%
2026-06-18	43.89	44.68	43.14	44.3	18,694,911	+2.55%
2026-06-17	45.01	46.54	43	43.2	2,966,899	-3.79%
2026-06-16	44.84	45.88	44.465	44.9	2,417,120	+1.91%
2026-06-15	45.39	46.37	43.84	44.06	3,063,840	+0.78%
2026-06-12	43.33	44.52	43.33	43.72	3,111,986	+1.86%
2026-06-11	41.86	43.66	41.21	42.92	3,246,030	+3.77%
2026-06-10	43.88	46.5	40.6	41.36	5,171,835	-12.56%
2026-06-09	46.65	48.75	46.05	47.3	2,088,625	+3.41%
2026-06-08	49.54	50.579	45.7	45.74	4,355,017	-1.34%
2026-06-05	48.63	48.75	46.005	46.36	1,872,704	-4.51%
2026-06-04	47.93	48.82	47.56	48.55	817,547	+3.12%
2026-06-03	48.28	48.53	46.87	47.08	941,132	-3.50%
2026-06-02	48.65	49.48	48.02	48.79	1,116,044	+0.47%
2026-06-01	45.68	48.7	45.68	48.56	629,196	+2.60%
2026-05-29	48.78	49.22	47.1	47.33	1,253,471	-3.27%
2026-05-28	47.6	48.97	47.08	48.93	786,680	+1.64%
2026-05-27	48.63	49.32	47.805	48.14	560,161	-1.59%
2026-05-26	48.51	48.97	47.795	48.92	955,179	+1.79%
2026-05-22	47.81	48.71	47.51	48.06	678,455	+0.80%
2026-05-21	46.41	47.91	45.35	47.68	1,060,063	+1.02%
2026-05-20	45.71	47.33	45.55	47.2	868,469	+3.96%
2026-05-19	45.6	46.125	45.003	45.4	1,097,971	-1.18%
2026-05-18	45.33	47.28	45.33	45.94	972,859	+1.57%
2026-05-15	45.55	45.82	45.02	45.23	877,251	-1.59%
2026-05-14	45.94	46.8	45.44	45.96	1,096,881	+1.57%
2026-05-13	45.75	46.07	44.6	45.25	1,091,453	-1.82%