MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LAZ — Lazard, Inc.
NYSELazard, Inc.
$35.28
-0.79(-2.19%)
- O
- 35.91
- H
- 36.19
- L
- 35.26
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$35.28
Period Return-6.99%
Period High$58.75
Period Low$35.16
Avg Daily Volume1.30M
Total Trading Days365
LAZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $35.91 | $36.19 | $35.26 | $35.28 | $-0.79 | -2.19% | 1,013,200 | $35.55 | $35.26 $36.19 |
| Oct 2, 2026 | $36.83 | $37.50 | $35.98 | $36.07 | $-0.37 | -1.02% | 1,215,570 | $36.41 | $35.98 $37.50 |
| Oct 1, 2026 | $35.60 | $36.73 | $35.28 | $36.44 | +$0.21 | +0.58% | 1,485,238 | $36.31 | $35.28 $36.73 |
| Sep 30, 2026 | $36.03 | $36.67 | $35.57 | $36.23 | +$0.43 | +1.20% | 1,615,461 | $36.24 | $35.57 $36.67 |
| Sep 29, 2026 | $35.91 | $36.39 | $35.55 | $35.80 | +$0.01 | +0.03% | 1,703,762 | $35.84 | $35.55 $36.39 |
| Sep 28, 2026 | $36.26 | $36.78 | $35.35 | $35.79 | $-0.93 | -2.53% | 1,904,671 | $35.77 | $35.35 $36.78 |
| Sep 25, 2026 | $36.55 | $37.29 | $36.31 | $36.72 | +$0.60 | +1.66% | 938,440 | $36.79 | $36.31 $37.29 |
| Sep 24, 2026 | $36.57 | $36.79 | $35.56 | $36.12 | $-0.70 | -1.90% | 1,368,252 | $36.12 | $35.56 $36.79 |
| Sep 23, 2026 | $36.35 | $37.28 | $36.31 | $36.82 | +$0.22 | +0.60% | 1,594,653 | $36.85 | $36.31 $37.28 |
| Sep 22, 2026 | $36.96 | $37.37 | $35.42 | $36.60 | +$0.12 | +0.33% | 2,055,427 | $36.55 | $35.42 $37.37 |
| Sep 21, 2026 | $36.72 | $37.11 | $35.37 | $36.48 | +$0.73 | +2.04% | 2,497,167 | $36.41 | $35.37 $37.11 |
| Sep 18, 2026 | $36.06 | $36.39 | $35.16 | $35.75 | $-0.31 | -0.86% | 8,183,011 | $35.69 | $35.16 $36.39 |
| Sep 17, 2026 | $37.52 | $37.54 | $35.82 | $36.06 | $-0.55 | -1.50% | 3,003,857 | $36.33 | $35.82 $37.54 |
| Sep 16, 2026 | $38.56 | $39.03 | $35.73 | $36.61 | $-2.02 | -5.23% | 2,353,648 | $37.02 | $35.73 $39.03 |
| Sep 15, 2026 | $39.55 | $39.90 | $37.78 | $38.63 | $-1.11 | -2.79% | 1,937,372 | $38.50 | $37.78 $39.90 |
| Sep 14, 2026 | $40.25 | $40.80 | $38.65 | $39.74 | $-1.36 | -3.31% | 1,521,163 | $39.61 | $38.65 $40.80 |
| Sep 11, 2026 | $42.57 | $42.87 | $40.88 | $41.10 | $-0.77 | -1.84% | 941,329 | $41.29 | $40.88 $42.87 |
| Sep 10, 2026 | $42.57 | $43.56 | $41.84 | $41.87 | $-0.80 | -1.87% | 1,134,492 | $42.44 | $41.84 $43.56 |
| Sep 9, 2026 | $43.96 | $46.95 | $42.46 | $42.67 | $-1.38 | -3.13% | 1,266,388 | $43.39 | $42.46 $46.95 |
| Sep 8, 2026 | $44.22 | $44.75 | $43.79 | $44.05 | $-0.95 | -2.11% | 1,431,964 | $44.17 | $43.79 $44.75 |
| Sep 4, 2026 | $43.83 | $45.20 | $43.46 | $45.00 | +$0.67 | +1.51% | 817,242 | $44.79 | $43.46 $45.20 |
| Sep 3, 2026 | $43.85 | $44.82 | $43.33 | $44.33 | +$1.38 | +3.21% | 769,573 | $44.20 | $43.33 $44.82 |
| Sep 2, 2026 | $43.02 | $44.10 | $42.00 | $42.95 | +$0.63 | +1.49% | 704,108 | $43.17 | $42.00 $44.10 |
| Sep 1, 2026 | $42.37 | $44.08 | $41.97 | $42.32 | $-0.91 | -2.11% | 838,806 | $42.87 | $41.97 $44.08 |
| Aug 31, 2026 | $43.34 | $43.49 | $42.54 | $43.23 | $-0.41 | -0.94% | 1,362,966 | $43.04 | $42.54 $43.49 |
| Aug 28, 2026 | $43.10 | $43.99 | $43.02 | $43.64 | +$0.42 | +0.97% | 712,193 | $43.54 | $43.02 $43.99 |
| Aug 27, 2026 | $42.89 | $43.65 | $42.50 | $43.22 | +$0.43 | +1.00% | 1,177,063 | $43.12 | $42.50 $43.65 |
| Aug 26, 2026 | $43.53 | $43.92 | $42.69 | $42.79 | $-1.00 | -2.28% | 1,573,203 | $42.86 | $42.69 $43.92 |
| Aug 25, 2026 | $44.55 | $44.55 | $43.14 | $43.79 | $-0.28 | -0.64% | 1,083,326 | $43.59 | $43.14 $44.55 |
| Aug 24, 2026 | $44.34 | $44.36 | $43.50 | $44.07 | $-0.08 | -0.18% | 1,253,591 | $44.00 | $43.50 $44.36 |