5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
+4.05%
3 MONTH PERFORMANCE
-23.96%
6 MONTH PERFORMANCE
-12.84%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
+8.03%
Lazard Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.00 | $46.56 (1.22%) | $47.46 | $45.25 | 1.54 M | $4.69 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 | $4.88 B |
| 04/24/2026 | $47.04 | $47.30 (0.55%) | $47.97 | $46.61 | 880.50 K | $4.68 B |
| 04/23/2026 | $47.34 | $47.04 (-0.63%) | $48.01 | $45.81 | 647.12 K | $4.66 B |
| 04/22/2026 | $49.27 | $47.41 (-3.78%) | $49.71 | $46.90 | 1.48 M | $4.69 B |
| 04/21/2026 | $48.27 | $48.72 (0.93%) | $49.36 | $47.22 | 1.64 M | $4.82 B |
| 04/20/2026 | $48.72 | $48.30 (-0.86%) | $48.99 | $47.53 | 1.05 M | $4.78 B |
| 04/17/2026 | $49.75 | $49.04 (-1.43%) | $51.31 | $48.87 | 1.04 M | $4.86 B |
| 04/16/2026 | $49.27 | $48.33 (-1.91%) | $49.82 | $47.57 | 1.65 M | $4.79 B |
| 04/15/2026 | $50.29 | $49.22 (-2.13%) | $50.76 | $48.89 | 1.43 M | $4.87 B |
| 04/14/2026 | $49.09 | $50.02 (1.89%) | $50.43 | $47.55 | 2.28 M | $4.95 B |
| 04/13/2026 | $45.96 | $48.24 (4.96%) | $48.60 | $45.14 | 1.42 M | $4.78 B |
| 04/10/2026 | $46.27 | $46.68 (0.89%) | $46.77 | $45.27 | 1.48 M | $4.62 B |
| 04/09/2026 | $44.15 | $45.98 (4.14%) | $46.51 | $44.15 | 1.23 M | $4.55 B |
| 04/08/2026 | $42.39 | $44.80 (5.69%) | $45.06 | $42.22 | 2.15 M | $4.44 B |
| 04/07/2026 | $41.06 | $41.19 (0.32%) | $41.83 | $40.83 | 984.51 K | $4.08 B |
| 04/06/2026 | $40.97 | $41.51 (1.32%) | $41.63 | $40.79 | 872.10 K | $4.11 B |
| 04/02/2026 | $40.29 | $41.48 (2.95%) | $41.81 | $39.38 | 1.28 M | $4.11 B |
| 04/01/2026 | $42.61 | $41.97 (-1.5%) | $43.36 | $41.72 | 1.19 M | $4.16 B |
| 03/31/2026 | $41.48 | $42.48 (2.41%) | $42.74 | $40.67 | 1.60 M | $4.21 B |
| 03/30/2026 | $39.30 | $40.33 (2.62%) | $40.73 | $39.02 | 1.24 M | $3.99 B |
| 03/27/2026 | $40.77 | $39.11 (-4.07%) | $40.87 | $39.07 | 1.93 M | $3.87 B |
| 03/26/2026 | $40.33 | $41.25 (2.28%) | $41.52 | $40.23 | 1.06 M | $4.08 B |
| 03/25/2026 | $40.30 | $40.90 (1.49%) | $41.15 | $39.86 | 936.80 K | $4.05 B |
| 03/24/2026 | $39.82 | $39.45 (-0.93%) | $40.53 | $39.24 | 1.31 M | $3.91 B |
| 03/23/2026 | $40.91 | $40.16 (-1.83%) | $41.14 | $39.90 | 1.05 M | $3.98 B |
| 03/20/2026 | $39.47 | $39.25 (-0.56%) | $40.06 | $38.85 | 2.16 M | $3.89 B |
| 03/19/2026 | $39.37 | $39.84 (1.19%) | $40.07 | $38.67 | 1.38 M | $3.94 B |
| 03/18/2026 | $40.37 | $39.89 (-1.19%) | $41.42 | $39.69 | 1.32 M | $3.95 B |
| 03/17/2026 | $40.40 | $40.52 (0.3%) | $42.27 | $40.40 | 1.62 M | $4.01 B |
| 03/16/2026 | $41.05 | $40.06 (-2.41%) | $41.64 | $40.01 | 1.20 M | $3.97 B |
| 03/13/2026 | $40.98 | $40.53 (-1.1%) | $41.60 | $39.52 | 1.57 M | $4.01 B |
| 03/12/2026 | $41.88 | $40.68 (-2.87%) | $43.41 | $40.46 | 2.33 M | $4.03 B |
| 03/11/2026 | $42.78 | $44.16 (3.23%) | $44.27 | $42.17 | 2.43 M | $4.37 B |
| 03/10/2026 | $44.17 | $43.04 (-2.56%) | $44.97 | $42.70 | 3.10 M | $4.26 B |
| 03/09/2026 | $43.68 | $43.18 (-1.14%) | $43.96 | $40.57 | 4.42 M | $4.28 B |
| 03/06/2026 | $45.06 | $44.64 (-0.93%) | $45.40 | $43.55 | 1.40 M | $4.42 B |
| 03/05/2026 | $48.05 | $46.30 (-3.64%) | $48.71 | $45.80 | 1.22 M | $4.58 B |
| 03/04/2026 | $49.38 | $48.39 (-2%) | $49.63 | $47.34 | 1.80 M | $4.79 B |
| 03/03/2026 | $49.43 | $49.16 (-0.55%) | $49.73 | $46.94 | 1.50 M | $4.87 B |
| 03/02/2026 | $49.12 | $50.80 (3.42%) | $51.38 | $48.85 | 888.20 K | $5.03 B |
| 02/27/2026 | $51.79 | $50.60 (-2.3%) | $52.33 | $49.84 | 1.28 M | $5.01 B |
| 02/26/2026 | $52.20 | $52.91 (1.36%) | $53.75 | $51.92 | 1.20 M | $5.24 B |
| 02/25/2026 | $50.74 | $51.67 (1.83%) | $51.84 | $50.26 | 1.27 M | $5.12 B |
| 02/24/2026 | $48.92 | $50.34 (2.9%) | $51.16 | $48.55 | 1.50 M | $4.98 B |
| 02/23/2026 | $51.11 | $49.32 (-3.5%) | $51.11 | $48.54 | 1.20 M | $4.88 B |
| 02/20/2026 | $50.91 | $51.33 (0.82%) | $52.18 | $49.86 | 1.73 M | $5.08 B |
| 02/19/2026 | $51.65 | $51.09 (-1.08%) | $51.95 | $50.02 | 967.42 K | $5.06 B |
| 02/18/2026 | $54.25 | $51.96 (-4.22%) | $55.00 | $51.76 | 1.50 M | $5.14 B |
| 02/17/2026 | $52.56 | $51.68 (-1.67%) | $53.42 | $51.42 | 1.16 M | $5.12 B |
| 02/13/2026 | $51.88 | $52.31 (0.83%) | $52.69 | $51.07 | 526.10 K | $5.18 B |
| 02/12/2026 | $55.52 | $51.99 (-6.36%) | $56.03 | $50.63 | 1.41 M | $5.15 B |
| 02/11/2026 | $57.08 | $54.79 (-4.01%) | $57.65 | $54.75 | 709.24 K | $5.42 B |
| 02/10/2026 | $57.00 | $56.97 (-0.05%) | $58.75 | $56.11 | 1.07 M | $5.64 B |
| 02/09/2026 | $56.11 | $57.00 (1.59%) | $57.78 | $55.92 | 776.53 K | $5.64 B |
| 02/06/2026 | $55.45 | $56.80 (2.43%) | $56.99 | $54.93 | 970.24 K | $5.62 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.
