-
5 DAY PERFORMANCE
+0.10% -
1 MONTH PERFORMANCE
+0.50% -
3 MONTH PERFORMANCE
+29.93% -
6 MONTH PERFORMANCE
+23.16% -
YEAR-TO-DATE PERFORMANCE
+44.71% -
1 YEAR PERFORMANCE
+62.40%
Lazard Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $50.13 | $50.38 (0.5%) | $50.99 | $49.97 | 461,507 | $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 |
| 08/02/2024 | $45.01 | $44.30 (-1.58%) | $45.53 | $43.90 | 870,600 | $4.11 B |
| 08/01/2024 | $49.00 | $46.68 (-4.73%) | $49.36 | $46.05 | 797,700 | $4.34 B |
| 07/31/2024 | $48.25 | $49.17 (1.91%) | $49.78 | $47.98 | 1.22 M | $4.57 B |
| 07/30/2024 | $48.00 | $48.16 (0.33%) | $48.90 | $47.75 | 889,700 | $4.47 B |
| 07/29/2024 | $47.76 | $47.68 (-0.17%) | $48.30 | $47.19 | 1.32 M | $4.43 B |
| 07/26/2024 | $49.31 | $48.43 (-1.78%) | $49.59 | $47.81 | 1.45 M | $4.50 B |
| 07/25/2024 | $44.29 | $48.48 (9.46%) | $48.64 | $44.26 | 2.28 M | $4.50 B |
| 07/24/2024 | $43.95 | $43.31 (-1.46%) | $44.63 | $43.19 | 1.21 M | $4.02 B |
| 07/23/2024 | $43.74 | $43.99 (0.57%) | $44.55 | $43.36 | 1.14 M | $4.09 B |
| 07/22/2024 | $44.00 | $43.73 (-0.61%) | $44.66 | $43.71 | 1.17 M | $4.06 B |
| 07/19/2024 | $44.56 | $44.80 (0.54%) | $45.04 | $44.21 | 791,531 | $4.09 B |
| 07/18/2024 | $45.52 | $45.01 (-1.12%) | $46.41 | $44.88 | 1.12 M | $4.11 B |
| 07/17/2024 | $44.97 | $45.49 (1.16%) | $45.90 | $44.66 | 1.49 M | $4.15 B |
| 07/16/2024 | $43.68 | $45.31 (3.73%) | $45.42 | $43.68 | 1.62 M | $4.14 B |
| 07/15/2024 | $41.97 | $43.58 (3.84%) | $43.67 | $41.69 | 1.15 M | $3.98 B |
| 07/12/2024 | $41.13 | $41.44 (0.75%) | $42.04 | $41.00 | 790,570 | $3.78 B |
| 07/11/2024 | $40.21 | $41.30 (2.71%) | $41.45 | $40.11 | 886,165 | $3.77 B |
| 07/10/2024 | $39.45 | $39.89 (1.12%) | $40.14 | $39.20 | 1.25 M | $3.64 B |
| 07/09/2024 | $39.44 | $39.91 (1.19%) | $40.55 | $39.26 | 1.13 M | $3.64 B |
| 07/08/2024 | $39.66 | $39.82 (0.4%) | $40.13 | $39.58 | 1.10 M | $3.63 B |
| 07/05/2024 | $39.01 | $39.55 (1.38%) | $39.79 | $38.81 | 1.02 M | $3.61 B |
| 07/03/2024 | $39.18 | $39.01 (-0.43%) | $39.33 | $38.86 | 632,473 | $3.56 B |
| 07/02/2024 | $38.68 | $39.10 (1.09%) | $39.15 | $38.40 | 728,211 | $3.57 B |
| 07/01/2024 | $38.43 | $38.76 (0.86%) | $38.92 | $38.20 | 1.33 M | $3.54 B |