5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
+9.82%
6 MONTH PERFORMANCE
+0.81%
YEAR-TO-DATE PERFORMANCE
+10.30%
1 YEAR PERFORMANCE
-2.90%
Lazard Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $53.86 | $53.39 (-0.87%) | $55.11 | $52.94 | 453.66 K | $5.27 B |
| 01/29/2026 | $53.09 | $53.79 (1.32%) | $55.79 | $51.99 | 2.42 M | $5.33 B |
| 01/28/2026 | $53.08 | $52.61 (-0.89%) | $53.56 | $52.02 | 1.55 M | $5.21 B |
| 01/27/2026 | $52.05 | $52.77 (1.38%) | $52.82 | $51.28 | 1.49 M | $5.22 B |
| 01/26/2026 | $52.36 | $52.36 (0%) | $53.34 | $51.66 | 859.40 K | $5.18 B |
| 01/23/2026 | $52.75 | $51.37 (-2.62%) | $52.85 | $50.96 | 516.30 K | $4.98 B |
| 01/22/2026 | $54.48 | $53.13 (-2.48%) | $54.82 | $53.03 | 621.20 K | $5.15 B |
| 01/21/2026 | $52.58 | $53.85 (2.42%) | $54.23 | $52.58 | 1.07 M | $5.22 B |
| 01/20/2026 | $52.05 | $51.97 (-0.15%) | $53.34 | $51.60 | 945.34 K | $5.04 B |
| 01/16/2026 | $53.56 | $53.36 (-0.37%) | $54.46 | $53.18 | 914.43 K | $5.17 B |
| 01/15/2026 | $52.50 | $53.75 (2.38%) | $53.75 | $52.16 | 840.62 K | $5.21 B |
| 01/14/2026 | $51.32 | $51.88 (1.09%) | $52.08 | $50.15 | 557.60 K | $5.03 B |
| 01/13/2026 | $53.02 | $51.32 (-3.21%) | $53.02 | $51.15 | 721.50 K | $4.98 B |
| 01/12/2026 | $50.57 | $52.50 (3.82%) | $53.16 | $50.02 | 1.50 M | $5.09 B |
| 01/09/2026 | $50.68 | $51.53 (1.68%) | $52.02 | $50.19 | 1.10 M | $5.00 B |
| 01/08/2026 | $50.63 | $50.71 (0.16%) | $51.03 | $50.08 | 641.40 K | $4.92 B |
| 01/07/2026 | $50.14 | $51.36 (2.43%) | $51.76 | $50.14 | 1.30 M | $4.98 B |
| 01/06/2026 | $49.72 | $50.89 (2.35%) | $50.92 | $48.88 | 1.72 M | $4.93 B |
| 01/05/2026 | $50.00 | $50.78 (1.56%) | $51.97 | $49.33 | 1.13 M | $4.92 B |
| 01/02/2026 | $49.29 | $49.74 (0.91%) | $49.76 | $48.40 | 698.80 K | $4.82 B |
| 12/31/2025 | $49.30 | $48.56 (-1.5%) | $49.58 | $48.53 | 652.00 K | $4.71 B |
| 12/30/2025 | $49.48 | $49.43 (-0.1%) | $49.74 | $49.19 | 542.70 K | $4.79 B |
| 12/29/2025 | $50.09 | $49.54 (-1.1%) | $50.29 | $49.25 | 416.93 K | $4.80 B |
| 12/26/2025 | $49.46 | $50.04 (1.17%) | $50.27 | $49.43 | 458.90 K | $4.85 B |
| 12/24/2025 | $49.45 | $49.52 (0.14%) | $50.02 | $48.83 | 303.80 K | $4.80 B |
| 12/23/2025 | $50.24 | $49.27 (-1.93%) | $50.31 | $49.05 | 798.70 K | $4.78 B |
| 12/22/2025 | $49.77 | $50.12 (0.7%) | $50.41 | $49.37 | 742.10 K | $4.86 B |
| 12/19/2025 | $50.68 | $49.68 (-1.97%) | $51.11 | $49.31 | 1.18 M | $4.82 B |
| 12/18/2025 | $51.07 | $50.53 (-1.06%) | $52.03 | $50.10 | 848.00 K | $4.90 B |
| 12/17/2025 | $50.76 | $50.39 (-0.73%) | $51.41 | $49.70 | 1.01 M | $4.89 B |
| 12/16/2025 | $51.34 | $50.70 (-1.25%) | $51.52 | $50.29 | 1.03 M | $4.92 B |
| 12/15/2025 | $51.30 | $50.67 (-1.23%) | $51.50 | $50.29 | 809.44 K | $4.91 B |
| 12/12/2025 | $50.89 | $50.73 (-0.31%) | $50.99 | $49.73 | 915.13 K | $4.92 B |
| 12/11/2025 | $49.89 | $50.73 (1.68%) | $51.02 | $49.87 | 955.02 K | $4.92 B |
| 12/10/2025 | $49.96 | $50.46 (1%) | $51.43 | $48.53 | 1.97 M | $4.89 B |
| 12/09/2025 | $50.65 | $51.33 (1.34%) | $52.36 | $50.65 | 1.04 M | $4.98 B |
| 12/08/2025 | $53.90 | $50.66 (-6.01%) | $54.31 | $50.62 | 1.86 M | $4.91 B |
| 12/05/2025 | $53.18 | $54.75 (2.95%) | $54.96 | $52.61 | 1.10 M | $5.31 B |
| 12/04/2025 | $53.29 | $53.47 (0.34%) | $54.63 | $52.82 | 1.63 M | $5.18 B |
| 12/03/2025 | $51.35 | $53.48 (4.15%) | $53.58 | $50.57 | 879.70 K | $5.19 B |
| 12/02/2025 | $51.37 | $51.09 (-0.55%) | $51.68 | $50.38 | 720.91 K | $4.95 B |
| 12/01/2025 | $50.06 | $50.86 (1.6%) | $51.26 | $49.28 | 615.72 K | $4.93 B |
| 11/28/2025 | $50.84 | $50.50 (-0.67%) | $50.86 | $50.24 | 288.30 K | $4.90 B |
| 11/26/2025 | $50.50 | $50.42 (-0.16%) | $51.49 | $50.39 | 808.81 K | $4.89 B |
| 11/25/2025 | $49.34 | $50.34 (2.03%) | $50.39 | $48.82 | 781.44 K | $4.88 B |
| 11/24/2025 | $47.80 | $48.81 (2.11%) | $49.08 | $47.79 | 639.30 K | $4.73 B |
| 11/21/2025 | $46.63 | $47.95 (2.83%) | $48.26 | $46.57 | 753.80 K | $4.65 B |
| 11/20/2025 | $47.62 | $46.24 (-2.9%) | $48.43 | $46.05 | 1.10 M | $4.48 B |
| 11/19/2025 | $46.73 | $46.89 (0.34%) | $47.89 | $46.24 | 1.62 M | $4.55 B |
| 11/18/2025 | $47.23 | $46.61 (-1.31%) | $48.05 | $46.58 | 1.06 M | $4.52 B |
| 11/17/2025 | $49.87 | $47.64 (-4.47%) | $49.87 | $47.57 | 802.40 K | $4.62 B |
| 11/14/2025 | $49.60 | $49.47 (-0.26%) | $50.45 | $49.18 | 561.63 K | $4.80 B |
| 11/13/2025 | $51.42 | $50.08 (-2.61%) | $52.01 | $49.95 | 516.60 K | $4.86 B |
| 11/12/2025 | $51.22 | $51.91 (1.35%) | $52.04 | $50.72 | 962.33 K | $5.03 B |
| 11/11/2025 | $51.21 | $51.37 (0.31%) | $52.19 | $50.91 | 502.04 K | $4.98 B |
| 11/10/2025 | $51.00 | $50.98 (-0.04%) | $51.23 | $50.35 | 807.44 K | $4.94 B |
| 11/07/2025 | $49.04 | $50.52 (3.02%) | $50.62 | $48.34 | 701.00 K | $4.90 B |
| 11/06/2025 | $49.60 | $49.55 (-0.1%) | $50.48 | $49.09 | 649.50 K | $4.80 B |
| 11/05/2025 | $48.17 | $49.63 (3.03%) | $49.84 | $47.87 | 609.80 K | $4.81 B |
| 11/04/2025 | $47.84 | $48.46 (1.3%) | $48.94 | $47.51 | 706.41 K | $4.70 B |
| 11/03/2025 | $48.00 | $48.33 (0.69%) | $48.52 | $47.42 | 729.82 K | $4.69 B |
| 10/31/2025 | $48.84 | $48.80 (-0.08%) | $50.34 | $48.26 | 1.45 M | $4.73 B |
| 10/30/2025 | $47.68 | $48.77 (2.29%) | $49.37 | $47.26 | 698.14 K | $4.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
