Lazard, Inc. Common Stock (LAZ)

Last Price50.60

Change-2.31 (-4.37%)

NYSE · Last Trade: Mar 1st, 11:48 AM EST

Historical Prices For Lazard, Inc. Common Stock (LAZ)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	51.79	52.33	49.84	50.60	1,276,377	50.60
2/26/2026	52.20	53.75	51.91	52.91	1,203,556	52.91
2/25/2026	50.74	51.84	50.26	51.67	1,266,300	51.67
2/24/2026	48.92	51.16	48.55	50.34	1,497,486	50.34
2/23/2026	51.11	51.11	48.54	49.32	1,200,665	49.32
2/20/2026	50.91	52.18	49.86	51.33	1,725,434	51.33
2/19/2026	51.65	51.95	50.02	51.09	967,415	51.09
2/18/2026	54.25	55.00	51.76	51.96	1,497,791	51.96
2/17/2026	52.56	53.42	51.41	51.68	1,158,741	51.68
2/13/2026	51.88	52.69	51.07	52.31	526,052	52.31
2/12/2026	55.52	56.02	50.63	51.99	1,408,401	51.99
2/11/2026	57.08	57.65	54.75	54.79	709,242	54.79
2/10/2026	57.00	58.75	56.11	56.97	1,072,833	56.97
2/09/2026	56.11	57.78	55.92	57.00	776,533	57.00
2/06/2026	55.45	56.99	54.93	56.80	970,236	56.30
2/05/2026	55.04	55.76	54.18	54.46	1,101,065	53.98
2/04/2026	52.44	55.28	52.44	55.25	1,511,423	54.76
2/03/2026	53.29	54.04	50.93	52.35	900,380	51.89
2/02/2026	53.25	54.49	53.00	53.80	872,048	53.33
1/30/2026	54.11	55.14	52.94	53.72	1,101,726	53.25
1/29/2026	53.09	55.79	51.98	53.79	2,415,452	53.32
1/28/2026	53.08	53.56	52.02	52.61	1,545,317	52.15
1/27/2026	52.05	52.82	51.28	52.77	1,486,029	52.31
1/26/2026	52.36	53.34	51.66	52.36	859,350	51.90
1/23/2026	52.75	52.85	50.96	51.37	516,255	50.92
1/22/2026	54.48	54.82	53.03	53.13	621,185	52.66
1/21/2026	52.58	54.23	52.58	53.85	1,071,001	53.38
1/20/2026	52.05	53.34	51.59	51.97	945,338	51.51
1/16/2026	53.56	54.45	53.18	53.36	914,426	52.89
1/15/2026	52.50	53.75	52.16	53.75	840,624	53.28
1/14/2026	51.32	52.08	50.15	51.88	557,561	51.42
1/13/2026	53.02	53.02	51.15	51.32	721,475	50.87
1/12/2026	50.57	53.16	50.02	52.50	1,502,026	52.04
1/09/2026	50.68	52.02	50.19	51.53	1,101,535	51.08
1/08/2026	50.63	51.03	50.08	50.71	641,396	50.26
1/07/2026	50.14	51.76	50.14	51.36	1,300,578	50.91
1/06/2026	49.72	50.92	48.88	50.89	1,715,420	50.44
1/05/2026	50.00	51.97	49.33	50.78	1,125,341	50.33
1/02/2026	49.29	49.76	48.40	49.74	698,799	49.30
12/31/2025	49.30	49.58	48.53	48.56	651,970	48.13
12/30/2025	49.48	49.74	49.19	49.43	542,676	48.99
12/29/2025	50.09	50.28	49.24	49.54	416,926	49.10
12/26/2025	49.46	50.27	49.43	50.04	458,867	49.60
12/24/2025	49.45	50.02	48.83	49.52	303,766	49.08
12/23/2025	50.24	50.31	49.05	49.27	798,670	48.84
12/22/2025	49.77	50.41	49.37	50.12	742,063	49.68
12/19/2025	50.68	51.11	49.31	49.68	1,182,299	49.24
12/18/2025	51.07	52.03	50.10	50.53	847,980	50.09
12/17/2025	50.76	51.41	49.70	50.39	1,009,421	49.95
12/16/2025	51.34	51.52	50.29	50.70	1,031,329	50.25
12/15/2025	51.30	51.50	50.28	50.67	809,437	50.22
12/12/2025	50.89	50.99	49.73	50.73	915,134	50.28
12/11/2025	49.89	51.02	49.87	50.73	955,019	50.28
12/10/2025	49.96	51.43	48.53	50.46	1,972,753	50.02
12/09/2025	50.65	52.35	50.65	51.33	1,043,413	50.88
12/08/2025	53.90	54.30	50.62	50.66	1,857,307	50.21
12/05/2025	53.18	54.95	52.61	54.75	1,101,383	54.27
12/04/2025	53.29	54.63	52.82	53.47	1,630,707	53.00
12/03/2025	51.35	53.58	50.57	53.48	879,690	53.01
12/02/2025	51.37	51.68	50.38	51.09	720,906	50.64
12/01/2025	50.06	51.26	49.28	50.86	615,717	50.41