5 DAY PERFORMANCE
+17.97%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
+10.04%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
-24.00%
Lazard Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.72 | $36.48 (-0.65%) | $37.11 | $35.37 | 2.41 M | $3.67 B |
| 09/18/2026 | $36.06 | $35.75 (-0.86%) | $36.39 | $35.16 | 8.18 M | $3.62 B |
| 09/17/2026 | $37.52 | $36.06 (-3.89%) | $37.54 | $35.82 | 3.00 M | $3.65 B |
| 09/16/2026 | $38.56 | $36.61 (-5.06%) | $39.03 | $35.73 | 2.35 M | $3.71 B |
| 09/15/2026 | $39.55 | $38.63 (-2.33%) | $39.90 | $37.78 | 2.02 M | $3.92 B |
| 09/14/2026 | $40.25 | $39.74 (-1.27%) | $40.80 | $38.65 | 1.56 M | $4.03 B |
| 09/11/2026 | $42.57 | $41.10 (-3.45%) | $42.87 | $40.88 | 941.33 K | $4.17 B |
| 09/10/2026 | $42.57 | $41.87 (-1.64%) | $43.56 | $41.84 | 1.13 M | $4.24 B |
| 09/09/2026 | $43.96 | $42.67 (-2.93%) | $46.95 | $42.46 | 1.27 M | $4.32 B |
| 09/08/2026 | $44.22 | $44.05 (-0.38%) | $44.75 | $43.79 | 1.43 M | $4.46 B |
| 09/04/2026 | $43.83 | $45.00 (2.67%) | $45.20 | $43.46 | 817.24 K | $4.56 B |
| 09/03/2026 | $43.85 | $44.33 (1.09%) | $44.82 | $43.33 | 769.60 K | $4.49 B |
| 09/02/2026 | $43.02 | $42.95 (-0.16%) | $44.10 | $42.00 | 704.13 K | $4.35 B |
| 09/01/2026 | $42.37 | $42.32 (-0.12%) | $44.08 | $41.97 | 838.81 K | $4.29 B |
| 08/31/2026 | $43.34 | $43.23 (-0.25%) | $43.49 | $42.54 | 1.36 M | $4.38 B |
| 08/28/2026 | $43.10 | $43.64 (1.25%) | $43.99 | $43.02 | 712.20 K | $4.42 B |
| 08/27/2026 | $42.89 | $43.22 (0.77%) | $43.65 | $42.50 | 1.18 M | $4.38 B |
| 08/26/2026 | $43.53 | $42.79 (-1.7%) | $43.92 | $42.69 | 1.57 M | $4.34 B |
| 08/25/2026 | $44.55 | $43.79 (-1.71%) | $44.55 | $43.14 | 1.08 M | $4.44 B |
| 08/24/2026 | $44.34 | $44.07 (-0.61%) | $44.36 | $43.50 | 1.25 M | $4.47 B |
| 08/21/2026 | $43.26 | $44.15 (2.06%) | $44.31 | $43.21 | 1.03 M | $4.47 B |
| 08/20/2026 | $44.88 | $42.77 (-4.7%) | $45.45 | $42.32 | 1.18 M | $4.34 B |
| 08/19/2026 | $44.40 | $45.21 (1.82%) | $46.05 | $44.10 | 1.52 M | $4.58 B |
| 08/18/2026 | $43.50 | $44.06 (1.29%) | $44.36 | $43.00 | 1.46 M | $4.47 B |
| 08/17/2026 | $44.61 | $43.75 (-1.93%) | $44.65 | $43.70 | 1.17 M | $4.43 B |
| 08/14/2026 | $45.00 | $44.64 (-0.8%) | $45.92 | $44.46 | 1.45 M | $4.52 B |
| 08/13/2026 | $43.69 | $45.49 (4.12%) | $45.62 | $43.51 | 1.26 M | $4.61 B |
| 08/12/2026 | $43.94 | $43.54 (-0.91%) | $44.17 | $43.15 | 1.42 M | $4.41 B |
| 08/11/2026 | $43.74 | $43.51 (-0.53%) | $44.22 | $43.26 | 1.59 M | $4.41 B |
| 08/10/2026 | $43.75 | $42.67 (-2.47%) | $43.75 | $42.32 | 2.25 M | $4.32 B |
| 08/07/2026 | $43.65 | $44.20 (1.26%) | $44.67 | $43.56 | 1.76 M | $4.48 B |
| 08/06/2026 | $43.90 | $43.32 (-1.32%) | $44.50 | $43.15 | 1.74 M | $4.39 B |
| 08/05/2026 | $43.82 | $43.75 (-0.16%) | $44.49 | $43.73 | 1.08 M | $4.43 B |
| 08/04/2026 | $43.72 | $43.74 (0.05%) | $44.62 | $43.24 | 1.22 M | $4.43 B |
| 08/03/2026 | $41.73 | $43.19 (3.5%) | $43.38 | $41.73 | 1.29 M | $4.38 B |
| 07/31/2026 | $41.90 | $42.38 (1.15%) | $42.59 | $41.50 | 1.32 M | $4.30 B |
| 07/30/2026 | $41.08 | $41.95 (2.12%) | $42.17 | $39.61 | 2.15 M | $4.25 B |
| 07/29/2026 | $42.36 | $40.67 (-3.99%) | $42.38 | $40.11 | 2.49 M | $4.12 B |
| 07/28/2026 | $42.61 | $42.76 (0.35%) | $43.96 | $41.82 | 2.27 M | $4.33 B |
| 07/27/2026 | $45.07 | $42.99 (-4.62%) | $45.62 | $42.27 | 1.83 M | $4.36 B |
| 07/24/2026 | $43.01 | $44.35 (3.12%) | $44.86 | $42.83 | 2.20 M | $4.50 B |
| 07/23/2026 | $41.01 | $43.05 (4.97%) | $43.14 | $40.50 | 2.42 M | $4.36 B |
| 07/22/2026 | $43.43 | $43.58 (0.35%) | $44.77 | $43.22 | 2.93 M | $4.42 B |
| 07/21/2026 | $40.55 | $43.51 (7.3%) | $43.84 | $40.55 | 1.51 M | $4.41 B |
| 07/20/2026 | $43.41 | $42.14 (-2.93%) | $43.41 | $42.05 | 1.41 M | $4.27 B |
| 07/17/2026 | $41.92 | $43.16 (2.96%) | $43.79 | $40.85 | 1.50 M | $4.29 B |
| 07/16/2026 | $44.82 | $43.47 (-3.01%) | $44.98 | $43.29 | 2.19 M | $4.32 B |
| 07/15/2026 | $44.00 | $45.03 (2.34%) | $45.35 | $43.85 | 1.55 M | $4.48 B |
| 07/14/2026 | $41.12 | $43.39 (5.52%) | $43.63 | $41.12 | 1.95 M | $4.32 B |
| 07/13/2026 | $41.63 | $41.10 (-1.27%) | $42.32 | $40.61 | 1.73 M | $4.09 B |
| 07/10/2026 | $41.87 | $41.41 (-1.1%) | $42.47 | $41.26 | 1.52 M | $4.12 B |
| 07/09/2026 | $40.92 | $41.70 (1.91%) | $43.03 | $40.84 | 1.32 M | $4.15 B |
| 07/08/2026 | $42.55 | $40.79 (-4.14%) | $42.55 | $39.81 | 1.34 M | $4.06 B |
| 07/07/2026 | $43.00 | $41.74 (-2.93%) | $43.73 | $41.70 | 1.99 M | $4.15 B |
| 07/06/2026 | $41.74 | $43.28 (3.69%) | $43.62 | $41.49 | 1.71 M | $4.30 B |
| 07/02/2026 | $42.25 | $41.54 (-1.68%) | $43.01 | $41.17 | 1.47 M | $4.13 B |
| 07/01/2026 | $42.04 | $41.32 (-1.71%) | $43.08 | $41.26 | 1.35 M | $4.11 B |
| 06/30/2026 | $40.40 | $41.94 (3.81%) | $42.87 | $40.40 | 2.64 M | $4.17 B |
| 06/29/2026 | $40.36 | $40.37 (0.02%) | $40.53 | $39.04 | 2.03 M | $4.02 B |
| 06/26/2026 | $40.38 | $40.12 (-0.64%) | $40.78 | $39.38 | 2.54 M | $3.99 B |
| 06/25/2026 | $40.78 | $40.62 (-0.39%) | $41.69 | $40.21 | 2.33 M | $4.04 B |
| 06/24/2026 | $41.97 | $40.49 (-3.53%) | $42.25 | $39.87 | 2.65 M | $4.03 B |
| 06/23/2026 | $42.51 | $42.31 (-0.47%) | $43.68 | $42.04 | 3.15 M | $4.21 B |
| 06/22/2026 | $44.11 | $43.65 (-1.04%) | $44.78 | $42.97 | 3.26 M | $4.34 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.
