Lazard Ltd (LAZ) Historical Stock Data
52.04 ↑1.55 (3.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAZ is down -0.50% a day on average. There have been 13 days where Lazard Ltd closed green and 17 days where LAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.00 | 52.04 | ↑$2.04 (4.08%) | 49.59 | 52.57 | 2.51M |
| 2024-12-19 | 51.73 | 50.49 | ↓$1.24 (-2.40%) | 50.25 | 52.30 | 1.08M |
| 2024-12-18 | 52.82 | 50.76 | ↓$2.06 (-3.90%) | 50.65 | 54.42 | 1.27M |
| 2024-12-17 | 52.61 | 52.74 | ↑$0.13 (0.25%) | 51.92 | 53.26 | 895.32K |
| 2024-12-16 | 52.79 | 53.41 | ↑$0.62 (1.17%) | 52.75 | 54.01 | 0.93M |
| 2024-12-13 | 53.56 | 53.00 | ↓$0.56 (-1.05%) | 52.40 | 53.60 | 768.16K |
| 2024-12-12 | 53.87 | 53.52 | ↓$0.35 (-0.65%) | 53.27 | 54.99 | 652.51K |
| 2024-12-11 | 53.78 | 54.04 | ↑$0.26 (0.48%) | 53.29 | 54.32 | 1.19M |
| 2024-12-10 | 53.74 | 53.07 | ↓$0.67 (-1.25%) | 52.51 | 54.09 | 1.17M |
| 2024-12-09 | 56.27 | 54.66 | ↓$1.61 (-2.86%) | 54.63 | 56.52 | 779.80K |
| 2024-12-06 | 56.37 | 56.72 | ↑$0.35 (0.62%) | 55.33 | 57.20 | 815.29K |
| 2024-12-05 | 56.97 | 55.82 | ↓$1.15 (-2.02%) | 55.76 | 57.13 | 651.89K |
| 2024-12-04 | 56.54 | 56.68 | ↑$0.14 (0.25%) | 55.98 | 57.30 | 519.80K |
| 2024-12-03 | 57.27 | 56.64 | ↓$0.63 (-1.10%) | 56.36 | 57.27 | 382.14K |
| 2024-12-02 | 58.33 | 57.11 | ↓$1.22 (-2.09%) | 56.94 | 58.87 | 477.79K |
| 2024-11-29 | 58.27 | 58.07 | ↓$0.20 (-0.34%) | 57.57 | 58.66 | 277.88K |
| 2024-11-27 | 58.75 | 57.72 | ↓$1.03 (-1.75%) | 57.42 | 59.49 | 760.74K |
| 2024-11-26 | 59.00 | 58.16 | ↓$0.84 (-1.42%) | 57.77 | 59.40 | 0.92M |
| 2024-11-25 | 58.00 | 59.66 | ↑$1.66 (2.86%) | 57.54 | 60.13 | 804.26K |
| 2024-11-22 | 57.35 | 57.70 | ↑$0.35 (0.61%) | 57.05 | 57.93 | 796.99K |
| 2024-11-21 | 55.47 | 57.12 | ↑$1.65 (2.97%) | 55.47 | 57.13 | 1.06M |
| 2024-11-20 | 54.81 | 54.95 | ↑$0.14 (0.26%) | 54.30 | 55.27 | 399.78K |
| 2024-11-19 | 54.40 | 55.00 | ↑$0.60 (1.10%) | 54.40 | 56.21 | 579.63K |
| 2024-11-18 | 55.08 | 54.98 | ↓$0.10 (-0.18%) | 54.78 | 55.90 | 366.08K |
| 2024-11-15 | 55.95 | 55.00 | ↓$0.95 (-1.70%) | 54.85 | 56.20 | 349.27K |
| 2024-11-14 | 55.39 | 55.76 | ↑$0.37 (0.67%) | 54.94 | 56.36 | 556.77K |
| 2024-11-13 | 56.29 | 54.95 | ↓$1.34 (-2.38%) | 54.59 | 56.64 | 861.46K |
| 2024-11-12 | 57.73 | 56.09 | ↓$1.64 (-2.84%) | 55.92 | 57.84 | 704.62K |
| 2024-11-11 | 59.54 | 57.96 | ↓$1.58 (-2.65%) | 57.88 | 60.32 | 0.97M |
| 2024-11-08 | 58.23 | 58.44 | ↑$0.21 (0.36%) | 57.73 | 59.40 | 1.29M |
Create an account or log in to view more rows.
$LAZ i need more
$LAZ hold
$LAZ still bullish
$LAZ Fake dip news.
$LAZ strong move here
$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