5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
+7.54%
6 MONTH PERFORMANCE
-12.34%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
-4.72%
Lazard Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.11 | $43.65 (-1.04%) | $44.78 | $42.97 | 3.26 M | $4.34 B |
| 06/18/2026 | $43.89 | $44.30 (0.93%) | $44.68 | $43.14 | 18.69 M | $4.41 B |
| 06/17/2026 | $45.01 | $43.20 (-4.02%) | $46.54 | $43.00 | 2.97 M | $4.30 B |
| 06/16/2026 | $44.84 | $44.90 (0.13%) | $45.88 | $44.47 | 2.42 M | $4.47 B |
| 06/15/2026 | $45.39 | $44.06 (-2.93%) | $46.37 | $43.84 | 3.06 M | $4.38 B |
| 06/12/2026 | $43.33 | $43.72 (0.9%) | $44.52 | $43.33 | 3.11 M | $4.35 B |
| 06/11/2026 | $41.86 | $42.92 (2.53%) | $43.66 | $41.21 | 3.25 M | $4.27 B |
| 06/10/2026 | $43.88 | $41.36 (-5.74%) | $46.50 | $40.60 | 5.17 M | $4.11 B |
| 06/09/2026 | $46.65 | $47.30 (1.39%) | $48.75 | $46.05 | 2.09 M | $4.70 B |
| 06/08/2026 | $49.54 | $45.74 (-7.67%) | $50.58 | $45.70 | 4.36 M | $4.55 B |
| 06/05/2026 | $48.63 | $46.36 (-4.67%) | $48.75 | $46.01 | 1.87 M | $4.61 B |
| 06/04/2026 | $47.93 | $48.55 (1.29%) | $48.82 | $47.56 | 817.55 K | $4.83 B |
| 06/03/2026 | $48.28 | $47.08 (-2.49%) | $48.53 | $46.87 | 941.13 K | $4.68 B |
| 06/02/2026 | $48.65 | $48.79 (0.29%) | $49.48 | $48.02 | 1.12 M | $4.85 B |
| 06/01/2026 | $45.68 | $48.56 (6.3%) | $48.70 | $45.68 | 629.20 K | $4.83 B |
| 05/29/2026 | $48.78 | $47.33 (-2.97%) | $49.22 | $47.10 | 1.25 M | $4.71 B |
| 05/28/2026 | $47.60 | $48.93 (2.79%) | $48.97 | $47.08 | 786.70 K | $4.87 B |
| 05/27/2026 | $48.63 | $48.14 (-1.01%) | $49.32 | $47.81 | 560.20 K | $4.79 B |
| 05/26/2026 | $48.51 | $48.92 (0.85%) | $48.97 | $47.80 | 955.20 K | $4.87 B |
| 05/22/2026 | $47.81 | $48.06 (0.52%) | $48.71 | $47.51 | 678.50 K | $4.78 B |
| 05/21/2026 | $46.41 | $47.68 (2.74%) | $47.91 | $45.35 | 1.06 M | $4.74 B |
| 05/20/2026 | $45.71 | $47.20 (3.26%) | $47.33 | $45.55 | 868.47 K | $4.69 B |
| 05/19/2026 | $45.60 | $45.40 (-0.44%) | $46.13 | $45.00 | 1.10 M | $4.52 B |
| 05/18/2026 | $45.33 | $45.94 (1.35%) | $47.28 | $45.33 | 972.86 K | $4.57 B |
| 05/15/2026 | $45.55 | $45.23 (-0.7%) | $45.82 | $45.02 | 877.30 K | $4.50 B |
| 05/14/2026 | $45.94 | $45.96 (0.04%) | $46.80 | $45.44 | 1.10 M | $4.57 B |
| 05/13/2026 | $45.75 | $45.25 (-1.09%) | $46.07 | $44.60 | 1.09 M | $4.50 B |
| 05/12/2026 | $45.87 | $46.09 (0.48%) | $46.69 | $45.35 | 1.77 M | $4.58 B |
| 05/11/2026 | $47.53 | $45.98 (-3.26%) | $47.65 | $45.85 | 889.31 K | $4.57 B |
| 05/08/2026 | $46.66 | $48.08 (3.04%) | $48.22 | $46.14 | 1.82 M | $4.78 B |
| 05/07/2026 | $47.00 | $46.44 (-1.19%) | $47.33 | $45.91 | 1.71 M | $4.62 B |
| 05/06/2026 | $46.00 | $46.56 (1.22%) | $47.46 | $45.25 | 1.59 M | $4.63 B |
| 05/05/2026 | $44.16 | $45.10 (2.13%) | $45.84 | $43.35 | 2.68 M | $4.49 B |
| 05/04/2026 | $44.78 | $43.76 (-2.28%) | $45.00 | $43.56 | 1.31 M | $4.35 B |
| 05/01/2026 | $45.42 | $45.13 (-0.64%) | $46.78 | $44.03 | 2.94 M | $4.49 B |
| 04/30/2026 | $47.35 | $48.50 (2.43%) | $49.10 | $46.80 | 1.88 M | $4.82 B |
| 04/29/2026 | $48.16 | $47.48 (-1.41%) | $48.60 | $46.58 | 865.14 K | $4.72 B |
| 04/28/2026 | $49.93 | $48.51 (-2.84%) | $50.00 | $47.97 | 909.83 K | $4.82 B |
| 04/27/2026 | $47.31 | $49.28 (4.16%) | $49.31 | $47.30 | 1.15 M | $4.90 B |
| 04/24/2026 | $47.04 | $47.30 (0.55%) | $47.97 | $46.61 | 880.50 K | $4.70 B |
| 04/23/2026 | $47.34 | $47.04 (-0.63%) | $48.01 | $45.81 | 647.12 K | $4.68 B |
| 04/22/2026 | $49.27 | $47.41 (-3.78%) | $49.71 | $46.90 | 1.48 M | $4.72 B |
| 04/21/2026 | $48.27 | $48.72 (0.93%) | $49.36 | $47.22 | 1.64 M | $4.85 B |
| 04/20/2026 | $48.72 | $48.30 (-0.86%) | $48.99 | $47.53 | 1.05 M | $4.80 B |
| 04/17/2026 | $49.75 | $49.04 (-1.43%) | $51.31 | $48.87 | 1.04 M | $4.88 B |
| 04/16/2026 | $49.27 | $48.33 (-1.91%) | $49.82 | $47.57 | 1.65 M | $4.81 B |
| 04/15/2026 | $50.29 | $49.22 (-2.13%) | $50.76 | $48.89 | 1.43 M | $4.90 B |
| 04/14/2026 | $49.09 | $50.02 (1.89%) | $50.43 | $47.55 | 2.28 M | $4.98 B |
| 04/13/2026 | $45.96 | $48.24 (4.96%) | $48.60 | $45.14 | 1.42 M | $4.80 B |
| 04/10/2026 | $46.27 | $46.68 (0.89%) | $46.77 | $45.27 | 1.48 M | $4.64 B |
| 04/09/2026 | $44.15 | $45.98 (4.14%) | $46.51 | $44.15 | 1.23 M | $4.57 B |
| 04/08/2026 | $42.39 | $44.80 (5.69%) | $45.06 | $42.22 | 2.15 M | $4.46 B |
| 04/07/2026 | $41.06 | $41.19 (0.32%) | $41.83 | $40.83 | 984.51 K | $4.10 B |
| 04/06/2026 | $40.97 | $41.51 (1.32%) | $41.63 | $40.79 | 872.10 K | $4.13 B |
| 04/02/2026 | $40.29 | $41.48 (2.95%) | $41.81 | $39.38 | 1.28 M | $4.13 B |
| 04/01/2026 | $42.61 | $41.97 (-1.5%) | $43.36 | $41.72 | 1.19 M | $4.17 B |
| 03/31/2026 | $41.48 | $42.48 (2.41%) | $42.74 | $40.67 | 1.60 M | $4.23 B |
| 03/30/2026 | $39.30 | $40.33 (2.62%) | $40.73 | $39.02 | 1.24 M | $4.01 B |
| 03/27/2026 | $40.77 | $39.11 (-4.07%) | $40.87 | $39.07 | 1.93 M | $3.89 B |
| 03/26/2026 | $40.33 | $41.25 (2.28%) | $41.52 | $40.23 | 1.06 M | $4.10 B |
| 03/25/2026 | $40.30 | $40.90 (1.49%) | $41.15 | $39.86 | 936.80 K | $4.07 B |
| 03/24/2026 | $39.82 | $39.45 (-0.93%) | $40.53 | $39.24 | 1.31 M | $3.92 B |
| 03/23/2026 | $40.91 | $40.16 (-1.83%) | $41.14 | $39.90 | 1.05 M | $3.99 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.
