-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
+6.91% -
3 MONTH PERFORMANCE
+23.19% -
6 MONTH PERFORMANCE
+34.39% -
YEAR-TO-DATE PERFORMANCE
+50.80% -
1 YEAR PERFORMANCE
+82.54%
Lazard Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $52.00 | $52.45 (0.87%) | $52.75 | $51.47 | 1.10 M | $4.91 B |
| 11/01/2024 | $53.14 | $53.31 (0.32%) | $54.19 | $52.81 | 1.00 M | $4.99 B |
| 10/31/2024 | $50.55 | $52.99 (4.83%) | $54.18 | $50.33 | 1.79 M | $4.96 B |
| 10/30/2024 | $51.23 | $50.69 (-1.05%) | $51.86 | $50.63 | 528,524 | $4.75 B |
| 10/29/2024 | $51.50 | $51.31 (-0.37%) | $51.78 | $50.92 | 553,200 | $4.80 B |
| 10/28/2024 | $51.87 | $51.67 (-0.39%) | $52.00 | $50.79 | 775,621 | $4.84 B |
| 10/25/2024 | $51.00 | $51.12 (0.24%) | $51.71 | $50.69 | 505,008 | $4.75 B |
| 10/24/2024 | $51.60 | $50.88 (-1.4%) | $51.88 | $50.55 | 813,521 | $4.73 B |
| 10/23/2024 | $52.51 | $51.11 (-2.67%) | $52.68 | $50.99 | 792,100 | $4.75 B |
| 10/22/2024 | $52.59 | $52.54 (-0.1%) | $52.86 | $51.94 | 483,741 | $4.88 B |
| 10/21/2024 | $53.30 | $52.64 (-1.24%) | $53.37 | $52.37 | 281,500 | $4.89 B |
| 10/18/2024 | $53.72 | $53.41 (-0.58%) | $54.06 | $52.97 | 695,700 | $4.96 B |
| 10/17/2024 | $54.39 | $53.59 (-1.47%) | $54.73 | $53.54 | 532,700 | $4.98 B |
| 10/16/2024 | $53.75 | $54.30 (1.02%) | $54.57 | $53.70 | 768,449 | $5.04 B |
| 10/15/2024 | $52.45 | $53.10 (1.24%) | $53.79 | $52.21 | 602,400 | $4.93 B |
| 10/14/2024 | $52.70 | $52.19 (-0.97%) | $53.10 | $51.92 | 753,447 | $4.85 B |
| 10/11/2024 | $50.07 | $52.70 (5.25%) | $52.88 | $49.94 | 1.18 M | $4.90 B |
| 10/10/2024 | $48.50 | $50.01 (3.11%) | $50.36 | $47.89 | 542,826 | $4.65 B |
| 10/09/2024 | $48.42 | $49.50 (2.23%) | $49.92 | $47.82 | 599,600 | $4.60 B |
| 10/08/2024 | $48.38 | $48.35 (-0.06%) | $49.22 | $48.22 | 553,244 | $4.49 B |
| 10/07/2024 | $49.00 | $48.48 (-1.06%) | $49.41 | $48.37 | 388,300 | $4.50 B |
| 10/04/2024 | $49.35 | $49.09 (-0.53%) | $49.80 | $48.79 | 285,700 | $4.56 B |
| 10/03/2024 | $48.46 | $48.38 (-0.17%) | $48.72 | $47.92 | 687,100 | $4.49 B |
| 10/02/2024 | $49.15 | $48.64 (-1.04%) | $50.21 | $48.63 | 471,700 | $4.52 B |
| 10/01/2024 | $50.38 | $49.16 (-2.42%) | $50.80 | $49.04 | 519,239 | $4.57 B |
| 09/30/2024 | $50.13 | $50.38 (0.5%) | $50.99 | $49.97 | 606,200 | $4.68 B |
| 09/27/2024 | $50.69 | $50.43 (-0.51%) | $51.06 | $50.05 | 301,000 | $4.68 B |
| 09/26/2024 | $50.88 | $50.31 (-1.12%) | $50.89 | $50.02 | 402,444 | $4.67 B |
| 09/25/2024 | $50.93 | $50.15 (-1.53%) | $51.46 | $50.06 | 375,838 | $4.66 B |
| 09/24/2024 | $50.69 | $51.03 (0.67%) | $51.07 | $50.36 | 326,200 | $4.74 B |
| 09/23/2024 | $50.94 | $50.49 (-0.88%) | $51.44 | $50.17 | 397,000 | $4.69 B |
| 09/20/2024 | $50.62 | $50.37 (-0.49%) | $50.69 | $49.77 | 846,102 | $4.68 B |
| 09/19/2024 | $50.41 | $50.69 (0.56%) | $50.78 | $49.82 | 673,500 | $4.71 B |
| 09/18/2024 | $49.40 | $49.76 (0.73%) | $50.23 | $48.96 | 637,350 | $4.62 B |
| 09/17/2024 | $49.15 | $49.71 (1.14%) | $49.91 | $49.11 | 741,900 | $4.62 B |
| 09/16/2024 | $48.07 | $48.88 (1.69%) | $48.89 | $47.91 | 307,300 | $4.54 B |
| 09/13/2024 | $46.79 | $47.77 (2.09%) | $47.81 | $46.68 | 486,949 | $4.44 B |
| 09/12/2024 | $45.09 | $46.10 (2.24%) | $46.12 | $43.66 | 1.04 M | $4.28 B |
| 09/11/2024 | $46.07 | $45.57 (-1.09%) | $46.31 | $44.11 | 780,600 | $4.23 B |
| 09/10/2024 | $47.09 | $46.57 (-1.1%) | $47.30 | $45.91 | 456,500 | $4.33 B |
| 09/09/2024 | $47.60 | $46.93 (-1.41%) | $47.95 | $46.65 | 758,406 | $4.36 B |
| 09/06/2024 | $48.01 | $47.44 (-1.19%) | $48.58 | $46.73 | 583,418 | $4.41 B |
| 09/05/2024 | $48.55 | $48.31 (-0.49%) | $48.67 | $47.66 | 395,711 | $4.49 B |
| 09/04/2024 | $47.90 | $48.24 (0.71%) | $48.99 | $47.90 | 342,200 | $4.48 B |
| 09/03/2024 | $49.54 | $48.25 (-2.6%) | $49.59 | $47.61 | 1.07 M | $4.48 B |
| 08/30/2024 | $48.90 | $50.11 (2.47%) | $50.26 | $48.90 | 804,600 | $4.65 B |
| 08/29/2024 | $48.92 | $48.94 (0.04%) | $49.37 | $48.73 | 438,518 | $4.55 B |
| 08/28/2024 | $49.27 | $48.64 (-1.28%) | $49.70 | $48.58 | 610,411 | $4.52 B |
| 08/27/2024 | $49.27 | $49.61 (0.69%) | $49.77 | $49.26 | 364,032 | $4.61 B |
| 08/26/2024 | $50.00 | $49.60 (-0.8%) | $50.14 | $49.15 | 558,600 | $4.61 B |
| 08/23/2024 | $48.81 | $49.88 (2.19%) | $50.13 | $48.66 | 615,920 | $4.63 B |
| 08/22/2024 | $48.48 | $48.41 (-0.14%) | $48.97 | $48.09 | 500,600 | $4.50 B |
| 08/21/2024 | $47.89 | $48.38 (1.02%) | $48.42 | $47.33 | 468,000 | $4.49 B |
| 08/20/2024 | $47.77 | $47.51 (-0.54%) | $47.81 | $46.98 | 435,900 | $4.41 B |
| 08/19/2024 | $47.98 | $47.90 (-0.17%) | $48.33 | $47.57 | 548,500 | $4.45 B |
| 08/16/2024 | $47.74 | $47.99 (0.52%) | $48.49 | $47.71 | 395,736 | $4.46 B |
| 08/15/2024 | $47.10 | $47.86 (1.61%) | $48.46 | $46.94 | 1.22 M | $4.45 B |
| 08/14/2024 | $45.10 | $46.30 (2.66%) | $46.34 | $44.74 | 542,914 | $4.30 B |
| 08/13/2024 | $44.85 | $44.88 (0.07%) | $45.18 | $44.25 | 588,000 | $4.17 B |
| 08/12/2024 | $45.41 | $44.47 (-2.07%) | $45.55 | $44.16 | 528,300 | $4.13 B |
| 08/09/2024 | $44.62 | $45.40 (1.75%) | $45.41 | $44.43 | 719,008 | $4.22 B |
| 08/08/2024 | $43.94 | $44.53 (1.34%) | $44.62 | $43.66 | 511,800 | $4.14 B |
| 08/07/2024 | $44.82 | $43.42 (-3.12%) | $45.18 | $43.37 | 596,307 | $4.03 B |
| 08/06/2024 | $42.74 | $44.28 (3.6%) | $44.74 | $42.33 | 880,000 | $4.11 B |
| 08/05/2024 | $42.12 | $42.60 (1.14%) | $43.39 | $41.64 | 1.13 M | $3.96 B |