5 DAY PERFORMANCE
+12.62%
1 MONTH PERFORMANCE
+18.78%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
-7.24%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
-12.84%
Lazard Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.61 | $38.53 (-5.12%) | $41.45 | $37.98 | 1.34 M | $3.89 B |
| 11/04/2026 | $39.43 | $40.66 (3.12%) | $40.78 | $39.43 | 1.19 M | $4.11 B |
| 11/03/2026 | $39.28 | $38.33 (-2.42%) | $39.28 | $38.23 | 1.13 M | $3.87 B |
| 11/02/2026 | $38.27 | $39.16 (2.33%) | $39.67 | $38.05 | 1.23 M | $3.96 B |
| 10/30/2026 | $38.91 | $38.35 (-1.44%) | $39.15 | $37.88 | 1.68 M | $3.87 B |
| 10/29/2026 | $39.16 | $39.54 (0.97%) | $40.26 | $38.99 | 1.76 M | $3.99 B |
| 10/28/2026 | $38.48 | $38.47 (-0.03%) | $39.55 | $37.58 | 2.70 M | $3.89 B |
| 10/27/2026 | $37.66 | $38.17 (1.35%) | $38.56 | $37.66 | 2.26 M | $3.86 B |
| 10/26/2026 | $37.34 | $37.70 (0.96%) | $38.59 | $37.21 | 1.63 M | $3.81 B |
| 10/23/2026 | $36.55 | $37.21 (1.81%) | $38.03 | $36.28 | 2.61 M | $3.76 B |
| 10/22/2026 | $35.07 | $37.30 (6.36%) | $37.53 | $35.00 | 2.78 M | $3.77 B |
| 10/21/2026 | $37.27 | $37.37 (0.27%) | $38.02 | $36.75 | 1.60 M | $3.78 B |
| 10/20/2026 | $35.54 | $36.67 (3.18%) | $37.39 | $35.32 | 1.47 M | $3.70 B |
| 10/19/2026 | $36.51 | $35.61 (-2.47%) | $37.00 | $35.59 | 1.29 M | $3.60 B |
| 10/16/2026 | $36.35 | $36.09 (-0.72%) | $36.99 | $35.70 | 1.65 M | $3.66 B |
| 10/15/2026 | $34.83 | $36.16 (3.82%) | $36.46 | $34.31 | 1.93 M | $3.67 B |
| 10/14/2026 | $35.68 | $34.66 (-2.86%) | $35.94 | $34.13 | 2.29 M | $3.51 B |
| 10/13/2026 | $37.18 | $36.52 (-1.78%) | $37.58 | $36.43 | 2.63 M | $3.70 B |
| 10/12/2026 | $36.07 | $37.05 (2.72%) | $37.40 | $35.35 | 1.74 M | $3.76 B |
| 10/09/2026 | $36.17 | $36.75 (1.6%) | $36.79 | $35.61 | 933.50 K | $3.72 B |
| 10/08/2026 | $35.19 | $35.82 (1.79%) | $35.99 | $34.85 | 1.65 M | $3.63 B |
| 10/07/2026 | $35.53 | $35.82 (0.82%) | $35.93 | $34.76 | 1.15 M | $3.63 B |
| 10/06/2026 | $35.27 | $36.36 (3.09%) | $36.96 | $35.27 | 1.92 M | $3.69 B |
| 10/05/2026 | $35.91 | $35.28 (-1.75%) | $36.19 | $35.26 | 1.29 M | $3.58 B |
| 10/02/2026 | $36.83 | $36.07 (-2.06%) | $37.50 | $35.98 | 1.22 M | $3.66 B |
| 10/01/2026 | $35.60 | $36.44 (2.36%) | $36.73 | $35.28 | 1.49 M | $3.69 B |
| 09/30/2026 | $36.03 | $36.23 (0.56%) | $36.67 | $35.57 | 1.62 M | $3.67 B |
| 09/29/2026 | $35.91 | $35.80 (-0.31%) | $36.39 | $35.55 | 1.70 M | $3.63 B |
| 09/28/2026 | $36.26 | $35.79 (-1.3%) | $36.78 | $35.35 | 1.90 M | $3.63 B |
| 09/25/2026 | $36.55 | $36.72 (0.47%) | $37.29 | $36.31 | 938.44 K | $3.72 B |
| 09/24/2026 | $36.57 | $36.12 (-1.23%) | $36.79 | $35.56 | 1.37 M | $3.66 B |
| 09/23/2026 | $36.35 | $36.82 (1.29%) | $37.28 | $36.31 | 1.59 M | $3.73 B |
| 09/22/2026 | $36.96 | $36.60 (-0.97%) | $37.37 | $35.42 | 2.06 M | $3.71 B |
| 09/21/2026 | $36.72 | $36.48 (-0.65%) | $37.10 | $35.37 | 2.50 M | $3.70 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 |
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.
