Lazard Ltd (LAZ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	43.65	44.67	43.56	44.20	+2.03%	1,763,500
2026-08-06	43.90	44.50	43.15	43.32	-0.98%	1,739,000
2026-08-05	43.82	44.49	43.73	43.75	+0.02%	1,075,400
2026-08-04	43.72	44.62	43.24	43.74	+1.27%	1,222,300
2026-08-03	41.73	43.38	41.73	43.19	+1.91%	1,292,300
2026-07-31	41.90	42.59	41.50	42.38	+1.03%	1,321,100
2026-07-30	41.08	42.17	39.61	41.95	+3.15%	2,146,300
2026-07-29	42.36	42.38	40.11	40.67	-4.89%	2,486,300
2026-07-28	42.61	43.96	41.82	42.76	-0.54%	2,273,800
2026-07-27	45.07	45.62	42.27	42.99	-3.07%	1,829,800
2026-07-24	43.01	44.86	42.83	44.35	+3.02%	2,203,300
2026-07-23	41.01	43.14	40.50	43.05	-1.22%	2,418,700
2026-07-22	43.43	44.77	43.22	43.58	+0.16%	2,932,100
2026-07-21	40.55	43.84	40.55	43.51	+3.25%	1,514,100
2026-07-20	43.41	43.41	42.05	42.14	-2.36%	1,414,000
2026-07-17	41.92	43.79	40.85	43.16	-0.71%	1,496,100
2026-07-16	44.82	44.98	43.29	43.47	-3.46%	2,194,300
2026-07-15	44.00	45.35	43.85	45.03	+3.78%	1,547,700
2026-07-14	41.12	43.63	41.12	43.39	+5.57%	1,948,128
2026-07-13	41.63	42.32	40.61	41.10	-0.75%	1,726,565
2026-07-10	41.87	42.47	41.26	41.41	-0.70%	1,523,700
2026-07-09	40.92	43.03	40.84	41.70	+2.23%	1,323,700
2026-07-08	42.55	42.55	39.81	40.79	-2.28%	1,344,000
2026-07-07	43.00	43.73	41.70	41.74	-3.56%	1,988,300
2026-07-06	41.74	43.62	41.49	43.28	+4.19%	1,706,900
2026-07-02	42.25	43.01	41.17	41.54	+0.53%	1,466,900
2026-07-01	42.04	43.08	41.26	41.32	-1.48%	1,345,500
2026-06-30	40.40	42.87	40.40	41.94	+3.89%	2,641,500
2026-06-29	40.36	40.54	39.04	40.37	+0.62%	2,031,700
2026-06-26	40.38	40.78	39.38	40.12	-1.23%	2,539,100
2026-06-25	40.78	41.69	40.21	40.62	+0.32%	2,331,900
2026-06-24	41.97	42.25	39.87	40.49	-4.30%	2,645,000
2026-06-23	42.51	43.68	42.04	42.31	-3.07%	3,147,900
2026-06-22	44.11	44.78	42.97	43.65	-1.47%	3,260,000
2026-06-18	43.89	44.68	43.14	44.30	+2.55%	18,694,900
2026-06-17	45.01	46.54	43.00	43.20	-3.79%	2,966,900
2026-06-16	44.84	45.88	44.47	44.90	+1.91%	2,417,100
2026-06-15	45.39	46.37	43.84	44.06	+0.78%	3,063,800
2026-06-12	43.33	44.52	43.33	43.72	+1.86%	3,112,000
2026-06-11	41.86	43.66	41.21	42.92	+3.77%	3,246,000
2026-06-10	43.88	46.50	40.60	41.36	-12.56%	5,171,600
2026-06-09	46.65	48.75	46.05	47.30	+3.41%	2,088,500
2026-06-08	49.54	50.58	45.70	45.74	-1.34%	4,355,000
2026-06-05	48.63	48.75	46.01	46.36	-4.51%	1,872,600
2026-06-04	47.93	48.82	47.56	48.55	+3.12%	817,500
2026-06-03	48.28	48.53	46.87	47.08	-3.50%	941,100
2026-06-02	48.65	49.48	48.02	48.79	+0.47%	1,116,000
2026-06-01	45.68	48.70	45.68	48.56	+2.60%	629,200
2026-05-29	48.78	49.22	47.10	47.33	-3.27%	1,253,500
2026-05-28	47.60	48.97	47.08	48.93	+1.64%	786,700
2026-05-27	48.63	49.32	47.81	48.14	-1.59%	560,200
2026-05-26	48.51	48.97	47.80	48.92	+1.79%	955,179
2026-05-22	47.81	48.71	47.51	48.06	+0.80%	678,500
2026-05-21	46.41	47.91	45.35	47.68	+1.02%	1,060,100
2026-05-20	45.71	47.33	45.55	47.20	+3.96%	868,200
2026-05-19	45.60	46.13	45.00	45.40	-1.18%	1,098,000
2026-05-18	45.33	47.28	45.33	45.94	+1.57%	972,500
2026-05-15	45.55	45.82	45.02	45.23	-1.59%	877,300
2026-05-14	45.94	46.80	45.44	45.96	+1.57%	1,096,900
2026-05-13	45.75	46.07	44.60	45.25	-1.82%	1,091,500
2026-05-12	45.87	46.69	45.35	46.09	+0.24%	1,765,300
2026-05-11	47.53	47.65	45.85	45.98	-4.37%	889,300
2026-05-08	46.66	48.22	46.14	48.08	+3.53%	1,821,000
2026-05-07	47.00	47.33	45.91	46.44	-0.26%	1,706,400
2026-05-06	46.00	47.46	45.25	46.56	+3.24%	1,589,700
2026-05-05	44.16	45.84	43.35	45.10	+3.06%	2,684,400
2026-05-04	44.78	45.00	43.56	43.76	-3.04%	1,314,400
2026-05-01	45.42	46.78	44.03	45.13	-6.95%	2,938,100
2026-04-30	47.35	49.10	46.80	48.50	+2.15%	1,878,900
2026-04-29	48.16	48.60	46.58	47.48	-2.12%	865,100
2026-04-28	49.93	50.00	47.97	48.51	-1.56%	909,800
2026-04-27	47.31	49.31	47.30	49.28	+4.19%	1,152,400
2026-04-24	47.04	47.97	46.61	47.30	+0.55%	880,500
2026-04-23	47.34	48.01	45.81	47.04	-0.78%	647,100
2026-04-22	49.27	49.71	46.90	47.41	-2.69%	1,475,500
2026-04-21	48.27	49.36	47.22	48.72	+0.87%	1,636,000
2026-04-20	48.72	48.99	47.53	48.30	-1.51%	1,051,800
2026-04-17	49.75	51.31	48.87	49.04	+1.47%	1,036,200
2026-04-16	49.27	49.82	47.57	48.33	-1.81%	1,649,700
2026-04-15	50.29	50.76	48.89	49.22	-1.60%	1,430,900
2026-04-14	49.09	50.43	47.55	50.02	+3.69%	2,280,100
2026-04-13	45.96	48.60	45.14	48.24	+3.34%	1,416,600
2026-04-10	46.27	46.77	45.27	46.68	+1.52%	1,481,300
2026-04-09	44.15	46.51	44.15	45.98	+2.63%	1,225,500
2026-04-08	42.39	45.06	42.22	44.80	+8.76%	2,146,700
2026-04-07	41.06	41.83	40.83	41.19	-0.77%	984,500
2026-04-06	40.97	41.63	40.79	41.51	+0.07%	872,100
2026-04-02	40.29	41.81	39.38	41.48	-1.17%	1,276,000
2026-04-01	42.61	43.36	41.72	41.97	-1.20%	1,185,700
2026-03-31	41.48	42.74	40.67	42.48	+5.33%	1,599,700
2026-03-30	39.30	40.73	39.02	40.33	+3.12%	1,239,200
2026-03-27	40.77	40.87	39.07	39.11	-5.19%	1,934,900
2026-03-26	40.33	41.52	40.23	41.25	+0.86%	1,057,500
2026-03-25	40.30	41.15	39.86	40.90	+3.68%	936,800
2026-03-24	39.82	40.53	39.24	39.45	-1.77%	1,307,500
2026-03-23	40.91	41.14	39.90	40.16	+2.32%	1,046,900
2026-03-20	39.47	40.06	38.85	39.25	-1.48%	2,161,900
2026-03-19	39.37	40.07	38.67	39.84	-0.13%	1,380,700
2026-03-18	40.37	41.42	39.69	39.89	-1.55%	1,324,400
2026-03-17	40.40	42.27	40.40	40.52	+1.15%	1,618,600
2026-03-16	41.05	41.64	40.01	40.06	-1.16%	1,200,200
2026-03-13	40.98	41.60	39.52	40.53	-0.37%	1,565,200
2026-03-12	41.88	43.41	40.46	40.68	-7.88%	2,325,000
2026-03-11	42.78	44.27	42.17	44.16	+2.60%	2,425,300
2026-03-10	44.17	44.97	42.70	43.04	-0.32%	3,098,700
2026-03-09	43.68	43.96	40.57	43.18	-3.27%	4,420,700
2026-03-06	45.06	45.40	43.55	44.64	-3.59%	1,403,100
2026-03-05	48.05	48.71	45.80	46.30	-4.32%	1,218,200
2026-03-04	49.38	49.63	47.34	48.39	-1.57%	1,803,300
2026-03-03	49.43	49.73	46.94	49.16	-3.23%	1,499,400
2026-03-02	49.12	51.38	48.85	50.80	+0.40%	888,200
2026-02-27	51.79	52.33	49.84	50.60	-4.37%	1,276,400
2026-02-26	52.20	53.75	51.92	52.91	+2.40%	1,203,600
2026-02-25	50.74	51.84	50.26	51.67	+2.64%	1,266,300
2026-02-24	48.92	51.16	48.55	50.34	+2.07%	1,497,500
2026-02-23	51.11	51.11	48.54	49.32	-3.92%	1,200,700
2026-02-20	50.91	52.18	49.86	51.33	+0.47%	1,725,400
2026-02-19	51.65	51.95	50.02	51.09	-1.67%	967,400
2026-02-18	54.25	55.00	51.76	51.96	+0.54%	1,497,800
2026-02-17	52.56	53.42	51.42	51.68	-1.20%	1,158,700
2026-02-13	51.88	52.69	51.07	52.31	+0.62%	526,100
2026-02-12	55.52	56.03	50.63	51.99	-5.11%	1,409,300
2026-02-11	57.08	57.65	54.75	54.79	-3.83%	709,200
2026-02-10	57.00	58.75	56.11	56.97	-0.05%	1,072,800
2026-02-09	56.11	57.78	55.92	57.00	+0.35%	776,500
2026-02-06	55.45	56.99	54.93	56.80	+4.30%	970,200
2026-02-05	55.04	55.76	54.18	54.46	-1.43%	1,101,100
2026-02-04	52.44	55.28	52.44	55.25	+5.54%	1,511,400
2026-02-03	53.29	54.04	50.93	52.35	-2.70%	900,400
2026-02-02	53.25	54.49	53.00	53.80	+0.15%	872,000
2026-01-30	54.11	55.14	52.94	53.72	-0.13%	1,101,700
2026-01-29	53.09	55.79	51.99	53.79	+2.24%	2,415,500
2026-01-28	53.08	53.56	52.02	52.61	-0.30%	1,545,300
2026-01-27	52.05	52.82	51.28	52.77	+0.78%	1,486,000
2026-01-26	52.36	53.34	51.66	52.36	+1.93%	859,400
2026-01-23	52.75	52.85	50.96	51.37	-3.31%	516,300
2026-01-22	54.48	54.82	53.03	53.13	-1.34%	621,200
2026-01-21	52.58	54.23	52.58	53.85	+3.62%	1,071,000
2026-01-20	52.05	53.34	51.60	51.97	-2.60%	945,300
2026-01-16	53.56	54.46	53.18	53.36	-0.73%	914,400
2026-01-15	52.50	53.75	52.16	53.75	+3.60%	840,600
2026-01-14	51.32	52.08	50.15	51.88	+1.09%	557,600
2026-01-13	53.02	53.02	51.15	51.32	-2.25%	721,500
2026-01-12	50.57	53.16	50.02	52.50	+1.88%	1,502,000
2026-01-09	50.68	52.02	50.19	51.53	+1.62%	1,101,500
2026-01-08	50.63	51.03	50.08	50.71	-1.27%	641,400
2026-01-07	50.14	51.76	50.14	51.36	+0.92%	1,300,600
2026-01-06	49.72	50.92	48.88	50.89	+0.22%	1,715,400
2026-01-05	50.00	51.97	49.33	50.78	+2.09%	1,125,300
2026-01-02	49.29	49.76	48.40	49.74	+2.43%	698,800
2025-12-31	49.30	49.58	48.53	48.56	-1.76%	652,000
2025-12-30	49.48	49.74	49.19	49.43	-0.22%	542,700
2025-12-29	50.09	50.29	49.25	49.54	-1.00%	416,900
2025-12-26	49.46	50.27	49.43	50.04	+1.05%	458,900
2025-12-24	49.45	50.02	48.83	49.52	+0.51%	303,800
2025-12-23	50.24	50.31	49.05	49.27	-1.70%	798,700
2025-12-22	49.77	50.41	49.37	50.12	+0.89%	742,100
2025-12-19	50.68	51.11	49.31	49.68	-1.68%	1,182,300
2025-12-18	51.07	52.03	50.10	50.53	+0.28%	848,000
2025-12-17	50.76	51.41	49.70	50.39	-0.61%	1,009,400
2025-12-16	51.34	51.52	50.29	50.70	+0.06%	1,031,300
2025-12-15	51.30	51.50	50.29	50.67	-0.12%	809,400
2025-12-12	50.89	50.99	49.73	50.73	+0.00%	915,100
2025-12-11	49.89	51.02	49.87	50.73	+0.54%	955,000
2025-12-10	49.96	51.43	48.53	50.46	-1.69%	1,972,800
2025-12-09	50.65	52.36	50.65	51.33	+1.32%	1,043,400
2025-12-08	53.90	54.31	50.62	50.66	-7.47%	1,857,300
2025-12-05	53.18	54.96	52.61	54.75	+2.39%	1,101,400
2025-12-04	53.29	54.63	52.82	53.47	-0.02%	1,630,700
2025-12-03	51.35	53.58	50.57	53.48	+4.68%	879,700
2025-12-02	51.37	51.68	50.38	51.09	+0.45%	720,900
2025-12-01	50.06	51.26	49.28	50.86	+0.71%	615,700
2025-11-28	50.84	50.86	50.24	50.50	+0.16%	288,300
2025-11-26	50.50	51.49	50.39	50.42	+0.16%	808,800
2025-11-25	49.34	50.39	48.82	50.34	+3.13%	781,400
2025-11-24	47.80	49.08	47.79	48.81	+1.79%	639,300
2025-11-21	46.63	48.26	46.57	47.95	+3.70%	753,800
2025-11-20	47.62	48.43	46.05	46.24	-1.39%	1,100,700
2025-11-19	46.73	47.89	46.24	46.89	+0.60%	1,621,400
2025-11-18	47.23	48.05	46.58	46.61	-2.16%	1,058,800
2025-11-17	49.87	49.87	47.57	47.64	-3.70%	802,400
2025-11-14	49.60	50.45	49.18	49.47	-1.22%	561,600
2025-11-13	51.42	52.01	49.95	50.08	-3.53%	516,600
2025-11-12	51.22	52.04	50.72	51.91	+1.05%	962,300
2025-11-11	51.21	52.19	50.91	51.37	+0.77%	502,000
2025-11-10	51.00	51.23	50.35	50.98	+0.91%	807,400
2025-11-07	49.04	50.62	48.34	50.52	+1.96%	701,000
2025-11-06	49.60	50.48	49.09	49.55	-0.16%	649,500
2025-11-05	48.17	49.84	47.87	49.63	+2.41%	609,800
2025-11-04	47.84	48.94	47.51	48.46	+0.27%	706,400
2025-11-03	48.00	48.52	47.42	48.33	-0.96%	729,800
2025-10-31	48.84	50.34	48.26	48.80	+0.06%	1,445,100
2025-10-30	47.68	49.37	47.26	48.77	+1.90%	698,100
2025-10-29	48.41	49.15	47.30	47.86	-2.35%	1,194,900
2025-10-28	50.61	50.61	48.39	49.01	-2.53%	776,900
2025-10-27	49.67	50.81	49.66	50.28	+2.17%	774,400
2025-10-24	50.34	50.50	48.95	49.21	+0.18%	1,152,800
2025-10-23	52.00	52.00	47.37	49.12	-1.35%	1,868,900
2025-10-22	50.70	50.91	49.38	49.79	-2.22%	1,481,500
2025-10-21	49.71	50.93	49.47	50.92	+1.84%	840,900
2025-10-20	49.24	50.17	48.86	50.00	+2.82%	433,400
2025-10-17	48.81	49.54	48.39	48.63	-0.02%	563,200
2025-10-16	49.88	49.88	47.81	48.64	-2.35%	804,200
2025-10-15	50.52	50.59	49.46	49.81	+0.26%	784,800
2025-10-14	48.25	50.06	47.45	49.68	+0.98%	722,600
2025-10-13	48.73	49.55	48.30	49.20	+2.80%	707,700
2025-10-10	49.54	50.12	47.66	47.86	-2.66%	1,008,700
2025-10-09	49.49	49.73	48.87	49.17	+0.12%	568,000
2025-10-08	50.10	50.12	49.00	49.11	-1.56%	553,800
2025-10-07	50.90	50.92	49.46	49.89	-1.27%	945,500
2025-10-06	52.19	52.23	50.16	50.53	-2.43%	624,100
2025-10-03	51.92	52.73	51.31	51.79	-0.90%	1,026,100
2025-10-02	51.80	52.38	51.31	52.26	+1.42%	601,600
2025-10-01	52.11	52.39	50.80	51.53	-2.37%	923,000
2025-09-30	53.36	53.64	51.19	52.78	-0.64%	944,300
2025-09-29	54.29	54.29	52.82	53.12	-1.56%	730,500
2025-09-26	54.00	54.70	53.58	53.96	+0.43%	385,500
2025-09-25	54.09	54.63	53.32	53.73	-2.26%	809,400
2025-09-24	56.31	56.44	54.63	54.97	-2.07%	408,300
2025-09-23	56.61	57.31	55.75	56.13	-0.53%	547,300
2025-09-22	56.25	56.80	55.83	56.43	-0.70%	773,500
2025-09-19	57.52	57.52	56.33	56.83	-0.68%	1,978,800
2025-09-18	56.23	57.67	56.04	57.22	+2.90%	928,000
2025-09-17	54.28	56.39	54.08	55.61	+2.37%	938,100
2025-09-16	54.28	54.68	53.75	54.32	+0.33%	848,900
2025-09-15	55.87	56.09	53.58	54.14	-2.61%	1,071,500
2025-09-12	56.28	56.51	55.57	55.59	-1.94%	686,900
2025-09-11	55.87	57.20	55.87	56.69	+1.87%	994,900
2025-09-10	55.14	56.28	54.95	55.65	+0.78%	1,088,500
2025-09-09	55.68	55.96	55.11	55.22	-1.69%	716,500
2025-09-08	56.34	56.99	55.74	56.17	-0.44%	897,000
2025-09-05	57.00	57.69	55.48	56.42	-0.70%	770,700
2025-09-04	55.45	56.93	54.98	56.82	+3.33%	949,400
2025-09-03	55.83	56.31	53.95	54.99	-2.47%	920,700
2025-09-02	55.82	56.38	54.59	56.38	-1.36%	734,200
2025-08-29	57.83	58.00	56.83	57.16	-1.02%	749,600
2025-08-28	58.00	58.07	57.36	57.75	+0.09%	479,300
2025-08-27	57.29	57.98	57.00	57.70	+0.45%	899,700
2025-08-26	56.71	57.60	56.50	57.44	+1.20%	1,003,000
2025-08-25	56.60	57.46	56.14	56.76	+1.38%	1,036,900
2025-08-22	53.55	56.00	53.16	55.99	+5.19%	1,256,100
2025-08-21	53.04	53.63	52.86	53.23	-0.32%	552,200
2025-08-20	53.37	54.00	52.26	53.40	-0.63%	632,600
2025-08-19	53.68	54.18	53.47	53.74	+0.32%	640,000
2025-08-18	54.08	54.14	53.24	53.57	-0.81%	471,600
2025-08-15	55.72	55.72	53.77	54.01	-2.37%	530,300
2025-08-14	54.49	55.36	54.25	55.32	-0.16%	644,400
2025-08-13	54.32	55.65	54.11	55.41	+2.65%	998,400
2025-08-12	52.20	54.00	51.95	53.98	+4.75%	962,000
2025-08-11	51.91	52.32	51.36	51.53	-0.52%	816,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+10.81%). Worst month: Mar (-8.53%). Based on 5 years of daily data (2022–2026).

Jan+9.39%
Feb-6.67%
Mar-8.53%
Apr-1.35%
May+3.07%
Jun+0.89%
Jul+10.81%
Aug+6.96%
Sep-4.52%
Oct+2.67%
Nov+4.61%
Dec-1.33%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Lazard Ltd's (LAZ) latest close?

44.20 on 2026-08-07, from the Closelook data lake's daily price record.

What is LAZ's 52-week high and low?

58.75 high and 38.67 low over the trailing 52 weeks, as of 2026-08-07.

What is Lazard Ltd's strongest and weakest month historically?

Historically, LAZ's strongest calendar month has been Jul (average +10.81%) and its weakest Mar (average -8.53%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.