5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-8.37%
3 MONTH PERFORMANCE
+7.59%
6 MONTH PERFORMANCE
+33.84%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
+44.88%
Lazard Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $51.92 | $52.36 (0.85%) | $52.59 | $51.29 | 36,632 | |
| 12/31/2024 | $51.83 | $51.48 (-0.68%) | $52.17 | $51.42 | 612,854 | $4.82 B |
| 12/30/2024 | $51.39 | $51.67 (0.54%) | $52.20 | $50.72 | 509,800 | $4.84 B |
| 12/27/2024 | $51.76 | $51.96 (0.39%) | $52.21 | $51.36 | 427,700 | $4.86 B |
| 12/26/2024 | $51.90 | $52.00 (0.19%) | $52.47 | $51.47 | 339,544 | $4.87 B |
| 12/24/2024 | $52.00 | $51.92 (-0.15%) | $52.39 | $51.70 | 436,600 | $4.86 B |
| 12/23/2024 | $52.00 | $52.26 (0.5%) | $52.50 | $51.14 | 611,400 | $4.89 B |
| 12/20/2024 | $50.00 | $52.04 (4.08%) | $52.57 | $49.59 | 2.51 M | $4.87 B |
| 12/19/2024 | $51.73 | $50.49 (-2.4%) | $52.30 | $50.25 | 1.08 M | $4.73 B |
| 12/18/2024 | $52.82 | $50.76 (-3.9%) | $54.42 | $50.65 | 1.27 M | $4.75 B |
| 12/17/2024 | $52.61 | $52.74 (0.25%) | $53.26 | $51.92 | 895,315 | $4.94 B |
| 12/16/2024 | $52.79 | $53.41 (1.17%) | $54.01 | $52.75 | 927,300 | $5.00 B |
| 12/13/2024 | $53.56 | $53.00 (-1.05%) | $53.60 | $52.40 | 768,200 | $4.96 B |
| 12/12/2024 | $53.87 | $53.52 (-0.65%) | $54.99 | $53.27 | 652,510 | $5.01 B |
| 12/11/2024 | $53.78 | $54.04 (0.48%) | $54.32 | $53.29 | 1.19 M | $5.06 B |
| 12/10/2024 | $53.74 | $53.07 (-1.25%) | $54.09 | $52.51 | 1.17 M | $4.97 B |
| 12/09/2024 | $56.27 | $54.66 (-2.86%) | $56.52 | $54.63 | 779,821 | $5.12 B |
| 12/06/2024 | $56.37 | $56.72 (0.62%) | $57.20 | $55.33 | 815,300 | $5.31 B |
| 12/05/2024 | $56.97 | $55.82 (-2.02%) | $57.13 | $55.76 | 651,900 | $5.23 B |
| 12/04/2024 | $56.54 | $56.68 (0.25%) | $57.30 | $55.98 | 519,800 | $5.31 B |
| 12/03/2024 | $57.27 | $56.64 (-1.1%) | $57.27 | $56.36 | 382,196 | $5.30 B |
| 12/02/2024 | $58.33 | $57.11 (-2.09%) | $58.87 | $56.94 | 477,800 | $5.35 B |
| 11/29/2024 | $58.27 | $58.07 (-0.34%) | $58.66 | $57.57 | 277,900 | $5.44 B |
| 11/27/2024 | $58.75 | $57.72 (-1.75%) | $59.49 | $57.42 | 760,736 | $5.40 B |
| 11/26/2024 | $59.00 | $58.16 (-1.42%) | $59.40 | $57.77 | 918,000 | $5.45 B |
| 11/25/2024 | $58.00 | $59.66 (2.86%) | $60.13 | $57.54 | 804,333 | $5.59 B |
| 11/22/2024 | $57.35 | $57.70 (0.61%) | $57.93 | $57.05 | 797,000 | $5.40 B |
| 11/21/2024 | $55.47 | $57.12 (2.97%) | $57.13 | $55.47 | 1.06 M | $5.35 B |
| 11/20/2024 | $54.81 | $54.95 (0.26%) | $55.27 | $54.30 | 399,800 | $5.14 B |
| 11/19/2024 | $54.40 | $55.00 (1.1%) | $56.21 | $54.40 | 579,634 | $5.15 B |
| 11/18/2024 | $55.08 | $54.98 (-0.18%) | $55.90 | $54.78 | 366,100 | $5.15 B |
| 11/15/2024 | $55.95 | $55.00 (-1.7%) | $56.20 | $54.84 | 415,156 | $5.15 B |
| 11/14/2024 | $55.39 | $55.76 (0.67%) | $56.36 | $54.94 | 569,847 | $5.22 B |
| 11/13/2024 | $56.29 | $54.95 (-2.38%) | $56.64 | $54.59 | 861,636 | $5.14 B |
| 11/12/2024 | $57.73 | $56.09 (-2.84%) | $58.02 | $55.92 | 704,700 | $5.25 B |
| 11/11/2024 | $59.54 | $57.96 (-2.65%) | $60.35 | $57.88 | 1.09 M | $5.43 B |
| 11/08/2024 | $58.23 | $58.44 (0.36%) | $59.40 | $57.73 | 1.29 M | $5.47 B |
| 11/07/2024 | $60.00 | $58.78 (-2.03%) | $60.61 | $58.44 | 1.33 M | $5.50 B |
| 11/06/2024 | $55.55 | $61.01 (9.83%) | $61.14 | $55.55 | 3.00 M | $5.71 B |
| 11/05/2024 | $52.46 | $53.18 (1.37%) | $53.40 | $52.08 | 884,162 | $4.98 B |
| 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 |