5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
-7.00%
6 MONTH PERFORMANCE
-23.96%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
-15.78%
Lazard Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.65 | $43.99 (0.78%) | $44.14 | $43.56 | 48.22 K | |
| 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 |
| 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 |
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.
