Lazard, Inc. Common Stock (LAZ)

Last Price43.23

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 7:46 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	43.34	43.48	42.54	43.23	1,362,962	43.23
8/28/2026	43.10	43.99	43.02	43.64	712,193	43.64
8/27/2026	42.89	43.65	42.50	43.22	1,177,062	43.22
8/26/2026	43.53	43.92	42.69	42.79	1,573,203	42.79
8/25/2026	44.55	44.55	43.14	43.79	1,083,326	43.79
8/24/2026	44.34	44.36	43.50	44.07	1,253,589	44.07
8/21/2026	43.26	44.31	43.21	44.15	1,032,358	44.15
8/20/2026	44.88	45.45	42.31	42.77	1,181,822	42.77
8/19/2026	44.40	46.05	44.10	45.21	1,521,854	45.21
8/18/2026	43.50	44.36	43.00	44.06	1,459,697	44.06
8/17/2026	44.61	44.65	43.70	43.75	1,174,151	43.75
8/14/2026	45.00	45.92	44.46	44.64	1,445,537	44.64
8/13/2026	43.69	45.62	43.51	45.49	1,264,311	45.49
8/12/2026	43.94	44.17	43.15	43.54	1,416,165	43.54
8/11/2026	43.74	44.22	43.26	43.51	1,594,585	43.51
8/10/2026	43.75	43.75	42.32	42.67	2,250,587	42.67
8/07/2026	43.65	44.66	43.56	44.20	1,831,465	44.20
8/06/2026	43.90	44.50	43.15	43.32	1,738,953	43.32
8/05/2026	43.82	44.49	43.73	43.75	1,075,355	43.75
8/04/2026	43.72	44.62	43.24	43.74	1,222,320	43.74
8/03/2026	41.73	43.38	41.73	43.19	1,292,329	43.19
7/31/2026	41.90	42.59	41.50	42.38	1,321,130	41.88
7/30/2026	41.08	42.17	39.61	41.95	2,146,283	41.46
7/29/2026	42.36	42.38	40.11	40.67	2,486,345	40.19
7/28/2026	42.61	43.95	41.82	42.76	2,273,846	42.26
7/27/2026	45.07	45.62	42.27	42.99	1,829,809	42.48
7/24/2026	43.01	44.86	42.83	44.35	2,203,258	43.83
7/23/2026	41.01	43.13	40.50	43.05	2,418,668	42.54
7/22/2026	43.43	44.77	43.22	43.58	2,932,091	43.07
7/21/2026	40.55	43.84	40.55	43.51	1,514,115	43.00
7/20/2026	43.41	43.41	42.05	42.14	1,413,969	41.64
7/17/2026	41.92	43.79	40.85	43.16	1,496,060	42.65
7/16/2026	44.82	44.98	43.29	43.47	2,194,291	42.96
7/15/2026	44.00	45.35	43.84	45.03	1,547,686	44.50
7/14/2026	41.12	43.63	41.12	43.39	1,948,128	42.88
7/13/2026	41.63	42.32	40.61	41.10	1,726,565	40.62
7/10/2026	41.87	42.47	41.26	41.41	1,523,698	40.92
7/09/2026	40.92	43.03	40.84	41.70	1,323,658	41.21
7/08/2026	42.55	42.55	39.81	40.79	1,344,043	40.31
7/07/2026	43.00	43.73	41.70	41.74	1,988,344	41.25
7/06/2026	41.74	43.62	41.49	43.28	1,706,904	42.77
7/02/2026	42.25	43.01	41.17	41.54	1,466,946	41.05
7/01/2026	42.04	43.08	41.26	41.32	1,345,451	40.83
6/30/2026	40.40	42.87	40.40	41.94	2,641,504	41.45
6/29/2026	40.36	40.53	39.04	40.37	2,031,666	39.89
6/26/2026	40.38	40.78	39.38	40.12	2,539,063	39.65
6/25/2026	40.78	41.69	40.21	40.62	2,331,885	40.14
6/24/2026	41.97	42.25	39.87	40.49	2,645,053	40.01
6/23/2026	42.51	43.68	42.03	42.31	3,147,937	41.81
6/22/2026	44.11	44.78	42.97	43.65	3,259,990	43.13
6/18/2026	43.89	44.68	43.14	44.30	18,694,912	43.78
6/17/2026	45.01	46.54	43.00	43.20	2,966,899	42.69
6/16/2026	44.84	45.88	44.47	44.90	2,417,121	44.37
6/15/2026	45.39	46.37	43.84	44.06	3,063,840	43.54
6/12/2026	43.33	44.52	43.33	43.72	3,111,987	43.20
6/11/2026	41.86	43.66	41.21	42.92	3,246,030	42.41
6/10/2026	43.88	46.50	40.60	41.36	5,171,726	40.87
6/09/2026	46.65	48.75	46.05	47.30	2,088,526	46.74
6/08/2026	49.54	50.58	45.70	45.74	4,355,017	45.20
6/05/2026	48.63	48.75	46.01	46.36	1,872,705	45.81
6/04/2026	47.93	48.82	47.56	48.55	817,548	47.98
6/03/2026	48.28	48.53	46.87	47.08	941,132	46.52
6/02/2026	48.65	49.48	48.02	48.79	1,116,044	48.21
6/01/2026	45.68	48.70	45.68	48.56	629,197	47.99