Lazard, Inc. Common Stock (LAZ)

54.59Last Price

+0.86 (1.60%)Change

Lazard Inc is a leading financial advisory and asset management firm that operates globally, providing strategic advice to corporations, governments, and institutions

The company specializes in mergers and acquisitions, financial restructuring, capital raising, and other financial advisory services, helping clients navigate complex financial landscapes. Additionally, Lazard offers investment management services across a range of asset classes, focusing on delivering tailored investment strategies to meet the unique needs of its diverse clientele. With a commitment to excellence and deep industry expertise, Lazard plays a vital role in shaping the financial decisions of its clients.

Date Range:

2024-11-07 - 2025-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2025	54.00	54.66	53.75	54.59	568,774	54.59
2/05/2025	53.05	53.75	52.17	53.73	1,048,041	53.73
2/04/2025	52.95	53.50	51.92	52.20	772,518	52.20
2/03/2025	52.74	53.92	51.90	52.99	1,009,217	52.99
1/31/2025	56.27	56.27	54.14	54.37	1,525,927	54.37
1/30/2025	56.98	58.00	54.37	55.16	1,984,485	55.16
1/29/2025	53.90	54.31	52.00	52.72	1,265,302	52.72
1/28/2025	52.34	53.63	52.14	53.63	866,017	53.63
1/27/2025	53.45	53.69	51.66	52.65	774,710	52.65
1/24/2025	52.87	54.13	52.87	53.90	636,962	53.90
1/23/2025	54.13	54.18	52.92	53.20	1,047,198	53.20
1/22/2025	53.61	54.18	52.38	54.12	1,301,969	54.12
1/21/2025	52.05	53.42	51.83	53.40	984,928	53.40
1/17/2025	49.77	51.15	49.51	51.15	890,800	51.15
1/16/2025	50.08	50.97	49.57	49.69	854,943	49.69
1/15/2025	48.43	49.88	47.88	49.73	1,400,763	49.73
1/14/2025	46.36	46.89	45.51	46.89	1,324,701	46.89
1/13/2025	46.38	47.02	45.40	45.78	1,041,825	45.78
1/10/2025	49.00	49.00	47.05	47.30	1,205,246	47.30
1/08/2025	49.59	50.35	49.27	50.02	680,749	50.02
1/07/2025	50.44	50.65	49.13	50.20	881,134	50.20
1/06/2025	49.81	50.47	49.36	50.46	1,596,384	50.46
1/03/2025	50.56	50.75	48.52	49.47	993,611	49.47
1/02/2025	51.92	52.59	50.57	50.74	614,260	50.74
12/31/2024	51.67	0.00	51.67	51.48	0	51.48
12/30/2024	51.39	52.20	50.72	51.67	509,789	51.67
12/27/2024	51.76	52.21	51.36	51.96	427,671	51.96
12/26/2024	51.90	52.47	51.47	52.00	339,544	52.00
12/24/2024	52.00	52.38	51.70	51.92	436,600	51.92
12/23/2024	52.00	52.49	51.14	52.26	611,381	52.26
12/20/2024	50.00	52.57	49.59	52.04	2,505,002	52.04
12/19/2024	51.73	52.30	50.50	50.50	728,055	50.50
12/18/2024	52.82	54.40	50.65	50.76	1,267,171	50.76
12/17/2024	52.61	53.26	51.92	52.74	895,315	52.74
12/16/2024	52.79	54.01	52.75	53.41	927,290	53.41
12/13/2024	53.56	53.59	52.40	53.00	768,155	53.00
12/12/2024	53.87	54.99	53.27	53.52	652,510	53.52
12/11/2024	53.78	54.32	53.29	54.04	1,188,871	54.04
12/10/2024	53.74	54.09	52.51	53.07	1,166,813	53.07
12/09/2024	56.27	56.52	54.63	54.66	779,596	54.66
12/06/2024	56.37	57.20	55.33	56.72	815,287	56.72
12/05/2024	56.97	57.13	55.76	55.82	677,681	55.82
12/04/2024	56.54	57.30	55.98	56.68	519,797	56.68
12/03/2024	57.27	57.27	56.36	56.64	382,135	56.64
12/02/2024	58.33	58.87	56.94	57.11	477,793	57.11
11/29/2024	58.27	58.66	57.57	58.07	277,879	58.07
11/27/2024	58.75	59.49	57.42	57.72	760,736	57.72
11/26/2024	59.00	59.40	57.77	58.16	917,972	58.16
11/25/2024	58.00	60.13	57.54	59.66	804,253	59.66
11/22/2024	57.35	57.92	57.05	57.70	796,988	57.70
11/21/2024	55.47	57.13	55.47	57.12	1,055,953	57.12
11/20/2024	54.81	55.27	54.30	54.95	399,781	54.95
11/19/2024	54.40	56.21	54.40	55.00	579,634	55.00
11/18/2024	55.08	55.90	54.78	54.98	366,083	54.98
11/15/2024	55.95	56.20	54.84	55.00	415,156	55.00
11/14/2024	55.39	56.36	54.94	55.76	569,847	55.76
11/13/2024	56.29	56.64	54.59	54.95	861,461	54.95
11/12/2024	57.73	58.02	55.92	56.09	704,653	56.09
11/11/2024	59.54	60.35	57.88	57.96	1,090,609	57.96
11/08/2024	58.23	59.40	57.73	58.44	1,294,232	58.44
11/07/2024	60.00	60.61	58.44	58.78	1,329,317	58.28