Lazard Inc (NY: LAZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	57.35	57.92	57.05	57.70	796,972	+0.58(+1.02%)
Nov 21, 2024	55.47	57.13	55.47	57.12	1,055,953	+2.17(+3.95%)
Nov 20, 2024	54.81	55.27	54.30	54.95	399,781	-0.05(-0.09%)
Nov 19, 2024	54.40	56.21	54.40	55.00	579,634	+0.02(+0.04%)
Nov 18, 2024	55.08	55.90	54.78	54.98	366,083	-0.02(-0.04%)
Nov 15, 2024	55.95	56.20	54.84	55.00	415,156	-0.76(-1.36%)
Nov 14, 2024	55.39	56.36	55.23	55.76	569,847	+0.81(+1.47%)
Nov 13, 2024	56.29	56.64	54.59	54.95	861,461	-1.14(-2.03%)
Nov 12, 2024	57.73	58.02	55.92	56.09	704,653	-1.87(-3.23%)
Nov 11, 2024	59.54	60.35	57.88	57.96	1,090,609	-0.48(-0.82%)
Nov 08, 2024	58.23	59.40	57.73	58.44	1,294,232	-0.34(-0.58%)
Nov 07, 2024	60.00	60.61	58.44	58.78	1,329,317	-2.23(-3.66%)
Nov 06, 2024	55.55	61.14	55.55	61.01	2,997,220	+7.83(+14.72%)
Nov 05, 2024	52.46	53.40	52.08	53.18	884,162	+0.73(+1.39%)
Nov 04, 2024	52.00	52.75	51.47	52.45	1,099,704	-0.86(-1.61%)
Nov 01, 2024	53.14	54.19	52.81	53.31	1,001,071	+0.32(+0.60%)
Oct 31, 2024	50.55	54.18	50.33	52.99	1,786,854	+2.30(+4.54%)
Oct 30, 2024	51.23	51.86	50.63	50.69	528,504	-0.62(-1.21%)
Oct 29, 2024	51.50	51.78	50.92	51.31	553,186	-0.36(-0.70%)
Oct 28, 2024	51.87	52.00	50.79	51.67	775,621	+0.55(+1.08%)
Oct 25, 2024	51.00	51.71	50.69	51.12	505,008	+0.24(+0.47%)
Oct 24, 2024	51.60	51.88	50.55	50.88	813,517	-0.23(-0.45%)
Oct 23, 2024	52.51	52.68	50.99	51.11	792,080	-1.43(-2.72%)
Oct 22, 2024	52.59	52.86	51.94	52.54	483,741	-0.10(-0.19%)
Oct 21, 2024	53.30	53.37	52.37	52.64	281,496	-0.77(-1.44%)
Oct 18, 2024	53.72	54.06	52.97	53.41	695,686	-0.18(-0.34%)
Oct 17, 2024	54.39	54.73	53.53	53.59	532,699	-0.71(-1.31%)
Oct 16, 2024	53.75	54.57	53.70	54.30	768,449	+1.20(+2.26%)
Oct 15, 2024	52.45	53.78	52.21	53.10	602,395	+0.91(+1.74%)
Oct 14, 2024	52.70	53.10	51.92	52.19	753,447	-0.51(-0.97%)
Oct 11, 2024	50.07	52.88	49.94	52.70	1,183,714	+2.69(+5.38%)
Oct 10, 2024	48.50	50.36	47.89	50.01	542,826	+0.51(+1.03%)
Oct 09, 2024	48.42	49.92	47.82	49.50	599,565	+1.15(+2.38%)
Oct 08, 2024	48.38	49.22	48.22	48.35	553,244	-0.13(-0.27%)
Oct 07, 2024	49.00	49.41	48.37	48.48	388,274	-0.61(-1.24%)
Oct 04, 2024	49.35	49.80	48.79	49.09	285,655	+0.71(+1.47%)
Oct 03, 2024	48.46	48.72	47.92	48.38	687,073	-0.26(-0.53%)
Oct 02, 2024	49.15	50.21	48.63	48.64	471,700	-0.52(-1.06%)
Oct 01, 2024	50.38	50.80	49.04	49.16	519,239	-1.22(-2.42%)
Sep 30, 2024	50.13	50.99	49.97	50.38	606,189	-0.05(-0.10%)
Sep 27, 2024	50.69	51.06	50.05	50.43	300,982	+0.12(+0.24%)
Sep 26, 2024	50.88	50.89	50.02	50.31	402,443	+0.16(+0.32%)
Sep 25, 2024	50.93	51.46	50.06	50.15	375,838	-0.88(-1.72%)
Sep 24, 2024	50.69	51.07	50.36	51.03	326,166	+0.54(+1.07%)
Sep 23, 2024	50.94	51.44	50.17	50.49	396,974	+0.12(+0.24%)
Sep 20, 2024	50.62	50.69	49.77	50.37	846,102	-0.32(-0.63%)
Sep 19, 2024	50.41	50.78	49.82	50.69	673,467	+0.93(+1.87%)
Sep 18, 2024	49.40	50.23	48.96	49.76	637,350	+0.05(+0.10%)
Sep 17, 2024	49.15	49.91	49.10	49.71	741,883	+0.83(+1.70%)
Sep 16, 2024	48.07	48.89	47.91	48.88	307,264	+1.11(+2.32%)
Sep 13, 2024	46.79	47.81	46.67	47.77	486,949	+1.67(+3.62%)
Sep 12, 2024	45.09	46.12	43.66	46.10	1,037,441	+0.53(+1.16%)
Sep 11, 2024	46.07	46.31	44.11	45.57	780,598	-1.00(-2.15%)
Sep 10, 2024	47.09	47.30	45.91	46.57	456,462	-0.36(-0.77%)
Sep 09, 2024	47.60	47.95	46.65	46.93	758,406	-0.51(-1.08%)
Sep 06, 2024	48.01	48.58	46.73	47.44	583,418	-0.87(-1.80%)
Sep 05, 2024	48.55	48.67	47.66	48.31	395,711	+0.07(+0.15%)
Sep 04, 2024	47.90	48.99	47.90	48.24	342,188	-0.01(-0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.