5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
+2.41%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
+15.26%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
-8.78%
Lazard Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $53.90 | $50.66 (-6.01%) | $54.31 | $50.62 | 1.86 M | $4.97 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 |
| 10/29/2025 | $48.41 | $47.86 (-1.14%) | $49.15 | $47.30 | 1.19 M | $4.64 B |
| 10/28/2025 | $50.61 | $49.01 (-3.16%) | $50.61 | $48.39 | 776.90 K | $4.75 B |
| 10/27/2025 | $49.67 | $50.28 (1.23%) | $50.81 | $49.66 | 774.40 K | $4.88 B |
| 10/24/2025 | $50.34 | $49.21 (-2.24%) | $50.50 | $48.95 | 1.15 M | $4.77 B |
| 10/23/2025 | $52.00 | $49.12 (-5.54%) | $52.00 | $47.37 | 1.87 M | $4.76 B |
| 10/22/2025 | $50.70 | $49.79 (-1.79%) | $50.91 | $49.38 | 1.48 M | $4.83 B |
| 10/21/2025 | $49.71 | $50.92 (2.43%) | $50.93 | $49.47 | 841.00 K | $4.94 B |
| 10/20/2025 | $49.24 | $50.00 (1.54%) | $50.17 | $48.86 | 433.40 K | $4.85 B |
| 10/17/2025 | $48.81 | $48.63 (-0.37%) | $49.54 | $48.39 | 563.20 K | $4.74 B |
| 10/16/2025 | $49.88 | $48.64 (-2.49%) | $49.88 | $47.81 | 804.20 K | $4.74 B |
| 10/15/2025 | $50.52 | $49.81 (-1.41%) | $50.59 | $49.46 | 784.81 K | $4.86 B |
| 10/14/2025 | $48.25 | $49.68 (2.96%) | $50.06 | $47.45 | 722.60 K | $4.85 B |
| 10/13/2025 | $48.73 | $49.20 (0.96%) | $49.55 | $48.30 | 707.75 K | $4.80 B |
| 10/10/2025 | $49.54 | $47.86 (-3.39%) | $50.12 | $47.66 | 1.01 M | $4.67 B |
| 10/09/2025 | $49.49 | $49.17 (-0.65%) | $49.73 | $48.87 | 568.03 K | $4.80 B |
| 10/08/2025 | $50.10 | $49.11 (-1.98%) | $50.12 | $49.00 | 553.82 K | $4.79 B |
| 10/07/2025 | $50.90 | $49.89 (-1.98%) | $50.92 | $49.46 | 945.50 K | $4.87 B |
| 10/06/2025 | $52.19 | $50.53 (-3.18%) | $52.23 | $50.16 | 624.12 K | $4.93 B |
| 10/03/2025 | $51.92 | $51.79 (-0.25%) | $52.73 | $51.31 | 1.03 M | $5.05 B |
| 10/02/2025 | $51.80 | $52.26 (0.89%) | $52.38 | $51.31 | 601.61 K | $5.10 B |
| 10/01/2025 | $52.11 | $51.53 (-1.11%) | $52.39 | $50.80 | 923.00 K | $5.03 B |
| 09/30/2025 | $53.36 | $52.78 (-1.09%) | $53.64 | $51.19 | 944.31 K | $5.15 B |
| 09/29/2025 | $54.29 | $53.12 (-2.16%) | $54.29 | $52.82 | 730.50 K | $5.18 B |
| 09/26/2025 | $54.00 | $53.96 (-0.07%) | $54.70 | $53.58 | 385.54 K | $5.26 B |
| 09/25/2025 | $54.09 | $53.73 (-0.67%) | $54.63 | $53.32 | 809.40 K | $5.24 B |
| 09/24/2025 | $56.31 | $54.97 (-2.38%) | $56.44 | $54.63 | 408.30 K | $5.36 B |
| 09/23/2025 | $56.61 | $56.13 (-0.85%) | $57.31 | $55.75 | 547.30 K | $5.47 B |
| 09/22/2025 | $56.25 | $56.43 (0.32%) | $56.80 | $55.83 | 773.55 K | $5.50 B |
| 09/19/2025 | $57.52 | $56.83 (-1.2%) | $57.52 | $56.33 | 1.98 M | $5.54 B |
| 09/18/2025 | $56.23 | $57.22 (1.76%) | $57.67 | $56.04 | 928.00 K | $5.58 B |
| 09/17/2025 | $54.28 | $55.61 (2.45%) | $56.39 | $54.08 | 938.10 K | $5.42 B |
| 09/16/2025 | $54.28 | $54.32 (0.07%) | $54.68 | $53.75 | 848.90 K | $5.30 B |
| 09/15/2025 | $55.87 | $54.14 (-3.1%) | $56.09 | $53.58 | 1.07 M | $5.28 B |
| 09/12/2025 | $56.28 | $55.59 (-1.23%) | $56.51 | $55.57 | 686.90 K | $5.42 B |
| 09/11/2025 | $55.87 | $56.69 (1.47%) | $57.20 | $55.87 | 994.90 K | $5.53 B |
| 09/10/2025 | $55.14 | $55.65 (0.92%) | $56.28 | $54.95 | 1.09 M | $5.43 B |
| 09/09/2025 | $55.68 | $55.22 (-0.83%) | $55.96 | $55.11 | 716.54 K | $5.39 B |
| 09/08/2025 | $56.34 | $56.17 (-0.3%) | $56.99 | $55.74 | 897.03 K | $5.48 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.
