Lazard Ltd (LAZ) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1% vs the 50-day and -12.8% vs the 200-day average, 34% below the 52-week high and +12.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Lazard Ltd trades 1.0% below its 50-day and 12.8% below its 200-day moving average. (as of 2026-10-30)

Lazard advises companies and governments on mergers, restructurings and capital raising through its Financial Advisory arm, and runs equity, fixed-income and alternative strategies through its Asset Management arm. Its advisory clients range from corporations and financial sponsors to sovereign and government bodies, spanning sectors from healthcare to energy to technology.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LAZ overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	38.91	39.15	37.88	38.35	-3.01%	1,683,414
2026-10-29	39.16	40.26	38.99	39.54	+2.78%	1,759,400
2026-10-28	38.48	39.55	37.58	38.47	+0.79%	2,704,500
2026-10-27	37.66	38.56	37.66	38.17	+1.25%	2,257,400
2026-10-26	37.34	38.59	37.21	37.70	+1.32%	1,628,200
2026-10-23	36.55	38.03	36.28	37.21	-0.24%	2,608,600
2026-10-22	35.07	37.53	35.00	37.30	-0.19%	2,778,600
2026-10-21	37.27	38.02	36.75	37.37	+1.91%	1,599,700
2026-10-20	35.54	37.39	35.32	36.67	+2.98%	1,470,600
2026-10-19	36.51	37.00	35.59	35.61	-1.33%	1,286,800
2026-10-16	36.35	36.99	35.70	36.09	-0.19%	1,650,500
2026-10-15	34.83	36.46	34.31	36.16	+4.33%	1,932,700
2026-10-14	35.68	35.94	34.13	34.66	-5.09%	2,286,100
2026-10-13	37.18	37.58	36.43	36.52	-1.43%	2,634,300
2026-10-12	36.07	37.40	35.35	37.05	+0.82%	1,741,600
2026-10-09	36.17	36.79	35.61	36.75	+2.60%	933,500
2026-10-08	35.19	35.99	34.85	35.82	+0.00%	1,645,600
2026-10-07	35.53	35.93	34.76	35.82	-1.49%	1,149,900
2026-10-06	35.27	36.96	35.27	36.36	+3.06%	1,915,000
2026-10-05	35.91	36.19	35.26	35.28	-2.19%	1,290,400
2026-10-02	36.83	37.50	35.98	36.07	-1.02%	1,215,600
2026-10-01	35.60	36.73	35.28	36.44	+0.58%	1,485,200
2026-09-30	36.03	36.67	35.57	36.23	+1.20%	1,615,500
2026-09-29	35.91	36.39	35.55	35.80	+0.03%	1,703,800
2026-09-28	36.26	36.78	35.35	35.79	-2.53%	1,897,400
2026-09-25	36.55	37.29	36.31	36.72	+1.66%	932,900
2026-09-24	36.57	36.79	35.56	36.12	-1.90%	1,368,200
2026-09-23	36.35	37.28	36.31	36.82	+0.60%	1,594,700
2026-09-22	36.96	37.37	35.42	36.60	+0.33%	2,055,400
2026-09-21	36.72	37.11	35.37	36.48	+2.04%	2,497,200
2026-09-18	36.06	36.39	35.16	35.75	-0.86%	8,183,000
2026-09-17	37.52	37.54	35.82	36.06	-1.50%	3,003,900
2026-09-16	38.56	39.03	35.73	36.61	-5.23%	2,352,800
2026-09-15	39.55	39.90	37.78	38.63	-2.79%	2,015,400
2026-09-14	40.25	40.80	38.65	39.74	-3.31%	1,562,800
2026-09-11	42.57	42.87	40.88	41.10	-1.84%	941,200
2026-09-10	42.57	43.56	41.84	41.87	-1.87%	1,134,500
2026-09-09	43.96	46.95	42.46	42.67	-3.13%	1,266,400
2026-09-08	44.22	44.75	43.79	44.05	-2.11%	1,432,000
2026-09-04	43.83	45.20	43.46	45.00	+1.51%	817,200
2026-09-03	43.85	44.82	43.33	44.33	+3.21%	769,600
2026-09-02	43.02	44.10	42.00	42.95	+1.49%	704,100
2026-09-01	42.37	44.08	41.97	42.32	-2.11%	838,800
2026-08-31	43.34	43.49	42.54	43.23	-0.94%	1,362,800
2026-08-28	43.10	43.99	43.02	43.64	+0.97%	712,200
2026-08-27	42.89	43.65	42.50	43.22	+1.00%	1,177,100
2026-08-26	43.53	43.92	42.69	42.79	-2.28%	1,573,200
2026-08-25	44.55	44.55	43.14	43.79	-0.64%	1,083,325
2026-08-24	44.34	44.36	43.50	44.07	-0.18%	1,253,590
2026-08-21	43.26	44.31	43.21	44.15	+3.23%	1,032,400
2026-08-20	44.88	45.45	42.32	42.77	-5.40%	1,181,800
2026-08-19	44.40	46.05	44.10	45.21	+2.61%	1,521,900
2026-08-18	43.50	44.36	43.00	44.06	+0.71%	1,459,697
2026-08-17	44.61	44.65	43.70	43.75	-1.99%	1,174,152
2026-08-14	45.00	45.92	44.46	44.64	-1.87%	1,445,500
2026-08-13	43.69	45.62	43.51	45.49	+4.48%	1,264,300
2026-08-12	43.94	44.17	43.15	43.54	+0.07%	1,416,200
2026-08-11	43.74	44.22	43.26	43.51	+1.97%	1,594,585
2026-08-10	43.75	43.75	42.32	42.67	-3.46%	2,250,588
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%	1,222,320
2026-08-03	41.73	43.38	41.73	43.19	+1.91%	1,292,330
2026-07-31	41.90	42.59	41.50	42.38	+1.03%	1,321,130
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

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+5.25%
Sep-6.98%
Oct+2.67%
Nov+4.61%
Dec-1.33%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

38.35 on 2026-10-30, from the Closelook data lake's daily price record.

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

58.75 high and 34.13 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on LAZ?

Downtrend stack: Trades -1% vs the 50-day and -12.8% vs the 200-day average, 34% below the 52-week high and +12.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is LAZ above its 50-day and 200-day moving averages?

Lazard Ltd trades 1.0% below its 50-day and 12.8% below its 200-day moving average (4.1% above its 20-day). As of 2026-10-30.