Lazard, Inc. Common Stock (LAZ)

Historical Prices For Lazard, Inc. Common Stock (LAZ)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	51.37	51.68	50.38	51.09	720,906	51.09
12/01/2025	50.06	51.26	49.28	50.86	615,717	50.86
11/28/2025	50.84	50.86	50.24	50.50	288,267	50.50
11/26/2025	50.50	51.49	50.39	50.42	808,806	50.42
11/25/2025	49.34	50.39	48.82	50.34	781,437	50.34
11/24/2025	47.80	49.08	47.79	48.81	639,276	48.81
11/21/2025	46.63	48.26	46.56	47.95	753,750	47.95
11/20/2025	47.62	48.43	46.05	46.24	1,100,710	46.24
11/19/2025	46.73	47.89	46.24	46.89	1,621,445	46.89
11/18/2025	47.23	48.05	46.58	46.61	1,058,775	46.61
11/17/2025	49.87	49.87	47.56	47.64	802,386	47.64
11/14/2025	49.60	50.45	49.18	49.47	561,628	49.47
11/13/2025	51.42	52.01	49.95	50.08	516,573	50.08
11/12/2025	51.22	52.03	50.72	51.91	962,326	51.91
11/11/2025	51.21	52.19	50.91	51.37	502,038	51.37
11/10/2025	51.00	51.23	50.35	50.98	807,442	50.98
11/07/2025	49.04	50.62	48.34	50.52	700,959	50.52
11/06/2025	49.60	50.48	49.09	49.55	649,491	49.55
11/05/2025	48.17	49.84	47.87	49.63	609,782	49.63
11/04/2025	47.84	48.94	47.51	48.46	706,411	48.46
11/03/2025	48.00	48.52	47.41	48.33	729,823	48.33
10/31/2025	48.84	50.34	48.26	48.80	1,445,384	48.30
10/30/2025	47.68	49.37	47.26	48.77	698,137	48.27
10/29/2025	48.41	49.15	47.30	47.86	1,194,901	47.37
10/28/2025	50.61	50.61	48.39	49.01	776,875	48.51
10/27/2025	49.67	50.81	49.66	50.28	774,379	49.76
10/24/2025	50.34	50.50	48.95	49.21	1,152,844	48.71
10/23/2025	52.00	52.00	47.37	49.12	1,868,898	48.62
10/22/2025	50.70	50.91	49.38	49.79	1,481,477	49.28
10/21/2025	49.71	50.93	49.47	50.92	840,897	50.40
10/20/2025	49.24	50.17	48.86	50.00	433,382	49.49
10/17/2025	48.81	49.54	48.39	48.63	563,199	48.13
10/16/2025	49.88	49.88	47.81	48.64	804,170	48.14
10/15/2025	50.52	50.59	49.46	49.81	784,787	49.30
10/14/2025	48.25	50.06	47.45	49.68	722,568	49.17
10/13/2025	48.73	49.55	48.30	49.20	707,746	48.70
10/10/2025	49.54	50.12	47.66	47.86	1,008,704	47.37
10/09/2025	49.49	49.73	48.87	49.17	568,029	48.67
10/08/2025	50.10	50.12	49.00	49.11	553,816	48.61
10/07/2025	50.90	50.92	49.46	49.89	945,489	49.38
10/06/2025	52.19	52.23	50.16	50.53	624,121	50.01
10/03/2025	51.92	52.73	51.31	51.79	1,026,077	51.26
10/02/2025	51.80	52.38	51.31	52.26	601,607	51.72
10/01/2025	52.11	52.38	50.80	51.53	922,972	51.00
9/30/2025	53.36	53.64	51.19	52.78	944,309	52.24
9/29/2025	54.29	54.29	52.82	53.12	730,456	52.58
9/26/2025	54.00	54.70	53.58	53.96	386,614	53.41
9/25/2025	54.09	54.63	53.32	53.73	809,386	53.18
9/24/2025	56.31	56.44	54.63	54.97	408,294	54.41
9/23/2025	56.61	57.30	55.75	56.13	547,259	55.55
9/22/2025	56.25	56.80	55.83	56.43	773,550	55.85
9/19/2025	57.52	57.52	56.33	56.83	1,978,827	56.25
9/18/2025	56.23	57.67	56.04	57.22	927,980	56.63
9/17/2025	54.28	56.39	54.08	55.61	938,082	55.04
9/16/2025	54.28	54.68	53.75	54.32	848,896	53.76
9/15/2025	55.87	56.09	53.58	54.14	1,071,489	53.59
9/12/2025	56.28	56.51	55.57	55.59	686,865	55.02
9/11/2025	55.87	57.20	55.87	56.69	994,853	56.11
9/10/2025	55.14	56.27	54.95	55.65	1,088,469	55.08
9/09/2025	55.68	55.96	55.11	55.22	716,542	54.65
9/08/2025	56.34	56.98	55.74	56.17	897,130	55.59
9/05/2025	57.00	57.69	55.48	56.42	770,691	55.84
9/04/2025	55.45	56.92	54.98	56.82	949,423	56.24
9/03/2025	55.83	56.30	53.95	54.99	920,707	54.43