Lazard Ltd (LAZ) Historical Stock Data
54.95 ↓0.05 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAZ is up 0.28% a day on average. There have been 14 days where Lazard Ltd closed green and 16 days where LAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 60.00 | 58.78 | ↓$1.22 (-2.03%) | 58.44 | 60.61 | 1.33M |
| 2024-11-06 | 55.55 | 61.01 | ↑$5.46 (9.83%) | 55.55 | 61.14 | 3M |
| 2024-11-05 | 52.46 | 53.18 | ↑$0.72 (1.37%) | 52.08 | 53.40 | 884.16K |
| 2024-11-04 | 52.00 | 52.45 | ↑$0.45 (0.87%) | 51.47 | 52.75 | 1.10M |
| 2024-11-01 | 53.14 | 53.31 | ↑$0.17 (0.32%) | 52.81 | 54.19 | 1M |
| 2024-10-31 | 50.55 | 52.99 | ↑$2.44 (4.83%) | 50.33 | 54.18 | 1.79M |
| 2024-10-30 | 51.23 | 50.69 | ↓$0.54 (-1.05%) | 50.63 | 51.86 | 528.50K |
| 2024-10-29 | 51.50 | 51.31 | ↓$0.19 (-0.37%) | 50.92 | 51.78 | 553.19K |
| 2024-10-28 | 51.87 | 51.67 | ↓$0.20 (-0.39%) | 50.79 | 52.00 | 775.62K |
| 2024-10-25 | 51.00 | 51.12 | ↑$0.12 (0.24%) | 50.69 | 51.71 | 505.01K |
| 2024-10-24 | 51.60 | 50.88 | ↓$0.72 (-1.40%) | 50.55 | 51.88 | 813.52K |
| 2024-10-23 | 52.51 | 51.11 | ↓$1.40 (-2.67%) | 50.99 | 52.68 | 792.08K |
| 2024-10-22 | 52.59 | 52.54 | ↓$0.05 (-0.10%) | 51.94 | 52.86 | 483.74K |
| 2024-10-21 | 53.30 | 52.64 | ↓$0.66 (-1.24%) | 52.37 | 53.37 | 281.50K |
| 2024-10-18 | 53.72 | 53.41 | ↓$0.31 (-0.58%) | 52.97 | 54.06 | 695.69K |
| 2024-10-17 | 54.39 | 53.59 | ↓$0.80 (-1.47%) | 53.54 | 54.73 | 532.70K |
| 2024-10-16 | 53.75 | 54.30 | ↑$0.55 (1.02%) | 53.70 | 54.57 | 768.45K |
| 2024-10-15 | 52.45 | 53.10 | ↑$0.65 (1.24%) | 52.21 | 53.79 | 602.40K |
| 2024-10-14 | 52.70 | 52.19 | ↓$0.51 (-0.97%) | 51.92 | 53.10 | 753.45K |
| 2024-10-11 | 50.07 | 52.70 | ↑$2.63 (5.25%) | 49.94 | 52.88 | 1.18M |
| 2024-10-10 | 48.50 | 50.01 | ↑$1.51 (3.11%) | 47.89 | 50.36 | 542.83K |
Create an account or log in to view more rows.
$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
$LAZ good place to average up