Lazard, Inc. Common Stock (LAZ)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	42.72	45.87	42.23	45.48	1,127,375	45.48
4/01/2025	43.26	44.06	42.50	43.82	783,457	43.82
3/31/2025	42.55	43.46	42.14	43.30	886,484	43.30
3/28/2025	44.57	44.88	42.96	43.17	852,847	43.17
3/27/2025	45.85	45.85	44.39	44.81	685,871	44.81
3/26/2025	47.24	47.63	46.09	46.18	540,167	46.18
3/25/2025	47.51	47.90	46.36	46.83	675,634	46.83
3/24/2025	46.99	47.90	46.75	47.07	675,510	47.07
3/21/2025	45.02	46.40	44.82	45.91	1,687,695	45.91
3/20/2025	45.82	46.94	45.72	45.77	876,895	45.77
3/19/2025	46.00	47.49	45.69	46.57	1,003,076	46.57
3/18/2025	45.55	46.24	44.63	46.14	899,965	46.14
3/17/2025	45.12	46.15	44.43	45.72	893,407	45.72
3/14/2025	44.95	45.88	44.22	44.93	1,969,144	44.93
3/13/2025	45.49	46.05	44.10	44.93	1,300,217	44.93
3/12/2025	45.54	47.80	44.66	45.84	1,534,242	45.84
3/11/2025	44.97	47.03	44.76	45.99	1,750,885	45.99
3/10/2025	47.19	47.57	43.71	44.85	2,328,253	44.85
3/07/2025	47.48	49.40	46.80	48.94	1,995,274	48.94
3/06/2025	47.27	47.94	45.22	47.61	2,066,157	47.61
3/05/2025	46.68	48.80	46.09	48.39	1,644,720	48.39
3/04/2025	47.15	47.64	44.05	46.51	1,833,652	46.51
3/03/2025	50.44	50.89	48.43	48.73	1,067,974	48.73
2/28/2025	48.45	50.39	48.39	50.15	999,410	50.15
2/27/2025	49.63	50.20	48.52	48.60	803,122	48.60
2/26/2025	49.35	50.44	48.71	49.58	712,477	49.58
2/25/2025	49.61	49.87	48.07	48.94	1,049,951	48.94
2/24/2025	49.54	49.74	47.58	49.24	1,374,363	49.24
2/21/2025	52.55	52.66	49.13	49.54	1,206,135	49.54
2/20/2025	53.71	53.78	51.72	52.02	1,414,411	52.02
2/19/2025	54.17	54.46	53.61	53.91	1,191,240	53.91
2/18/2025	55.16	55.58	54.51	54.71	1,107,364	54.71
2/14/2025	54.18	55.45	53.95	55.24	730,312	55.24
2/13/2025	53.64	54.14	53.18	53.97	704,475	53.97
2/12/2025	51.70	53.90	51.51	53.62	1,174,322	53.62
2/11/2025	51.82	52.37	51.27	52.23	881,228	52.23
2/10/2025	53.15	53.53	52.05	52.25	583,544	52.25
2/07/2025	54.89	55.52	53.12	53.22	1,036,329	52.72
2/06/2025	54.00	54.66	53.75	54.59	568,774	54.08
2/05/2025	53.05	53.75	52.17	53.73	1,048,041	53.23
2/04/2025	52.95	53.50	51.92	52.20	772,518	51.71
2/03/2025	52.74	53.92	51.90	52.99	1,009,217	52.49
1/31/2025	56.27	56.27	54.14	54.37	1,525,927	53.86
1/30/2025	56.98	58.00	54.37	55.16	1,984,485	54.64
1/29/2025	53.90	54.31	52.00	52.72	1,265,302	52.22
1/28/2025	52.34	53.63	52.14	53.63	866,017	53.13
1/27/2025	53.45	53.69	51.66	52.65	774,710	52.16
1/24/2025	52.87	54.13	52.87	53.90	636,962	53.39
1/23/2025	54.13	54.18	52.92	53.20	1,047,198	52.70
1/22/2025	53.61	54.18	52.38	54.12	1,301,969	53.61
1/21/2025	52.05	53.42	51.83	53.40	984,928	52.90
1/17/2025	49.77	51.15	49.51	51.15	890,800	50.67
1/16/2025	50.08	50.97	49.57	49.69	854,943	49.22
1/15/2025	48.43	49.88	47.88	49.73	1,400,763	49.26
1/14/2025	46.36	46.89	45.51	46.89	1,324,701	46.45
1/13/2025	46.38	47.02	45.40	45.78	1,041,825	45.35
1/10/2025	49.00	49.00	47.05	47.30	1,205,246	46.86
1/08/2025	49.59	50.35	49.27	50.02	680,749	49.55
1/07/2025	50.44	50.65	49.13	50.20	881,134	49.73
1/06/2025	49.81	50.47	49.36	50.46	1,596,384	49.99
1/03/2025	50.56	50.75	48.52	49.47	993,611	49.01