Lazard, Inc. Common Stock (LAZ)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	43.18	43.90	42.58	43.50	1,013,172	43.50
6/04/2025	43.89	43.98	43.11	43.22	1,003,135	43.22
6/03/2025	42.92	43.79	42.58	43.68	1,352,795	43.68
6/02/2025	43.33	43.45	42.40	42.92	616,884	42.92
5/30/2025	44.05	44.05	42.50	43.40	1,220,351	43.40
5/29/2025	44.81	44.81	43.83	44.26	527,653	44.26
5/28/2025	44.58	44.80	44.10	44.10	746,279	44.10
5/27/2025	43.96	44.84	42.90	44.55	649,419	44.55
5/23/2025	41.65	43.17	41.60	43.00	518,650	43.00
5/22/2025	42.78	43.74	42.69	43.15	818,895	43.15
5/21/2025	44.26	44.68	42.43	42.84	1,049,744	42.84
5/20/2025	45.60	45.90	44.62	45.02	530,022	45.02
5/19/2025	45.19	46.21	45.19	46.03	643,512	46.03
5/16/2025	46.10	46.57	45.42	46.36	970,824	46.36
5/15/2025	46.10	46.62	45.76	46.21	581,054	46.21
5/14/2025	46.07	46.91	45.76	46.47	595,053	46.47
5/13/2025	46.00	47.18	45.64	46.38	1,915,050	46.38
5/12/2025	45.00	47.50	45.00	45.98	1,980,958	45.98
5/09/2025	43.01	43.49	42.21	42.54	807,482	42.54
5/08/2025	41.60	43.63	41.35	43.00	1,483,271	43.00
5/07/2025	40.26	41.11	40.02	40.68	960,778	40.68
5/06/2025	39.80	40.91	39.71	39.98	1,403,193	39.98
5/05/2025	40.29	41.54	40.29	40.49	815,500	40.49
5/02/2025	40.42	41.55	40.12	41.39	1,013,722	40.89
5/01/2025	39.11	40.15	38.52	39.42	827,745	38.94
4/30/2025	38.12	38.94	37.37	38.90	782,843	38.43
4/29/2025	39.00	39.38	38.26	38.99	799,187	38.52
4/28/2025	38.57	39.58	38.47	39.15	926,130	38.68
4/25/2025	39.72	40.27	38.27	38.64	2,016,519	38.17
4/24/2025	38.28	40.14	37.77	39.87	2,011,538	39.39
4/23/2025	38.42	40.22	37.57	37.93	1,802,742	37.47
4/22/2025	35.31	36.83	35.18	36.40	1,216,974	35.96
4/21/2025	35.13	35.30	33.45	34.41	658,111	33.99
4/17/2025	34.99	35.75	34.65	35.54	695,821	35.11
4/16/2025	35.29	35.81	34.37	34.87	651,062	34.45
4/15/2025	36.38	36.72	35.73	35.80	981,253	35.37
4/14/2025	35.80	36.13	34.90	35.58	1,198,081	35.15
4/11/2025	34.63	35.22	32.84	34.67	1,720,989	34.25
4/10/2025	37.33	37.52	33.35	34.97	2,358,603	34.55
4/09/2025	32.39	38.76	32.04	38.44	2,579,504	37.98
4/08/2025	35.96	36.37	32.89	33.41	1,663,736	33.01
4/07/2025	33.26	35.40	31.97	34.04	3,497,670	33.63
4/04/2025	36.82	36.82	33.62	35.24	2,458,805	34.81
4/03/2025	42.78	42.78	38.40	38.62	3,689,769	38.15
4/02/2025	42.72	45.87	42.23	45.48	1,127,375	44.93
4/01/2025	43.26	44.06	42.50	43.82	783,457	43.29
3/31/2025	42.55	43.46	42.14	43.30	886,484	42.78
3/28/2025	44.57	44.88	42.96	43.17	852,847	42.65
3/27/2025	45.85	45.85	44.39	44.81	685,871	44.27
3/26/2025	47.24	47.63	46.09	46.18	540,167	45.62
3/25/2025	47.51	47.90	46.36	46.83	675,634	46.26
3/24/2025	46.99	47.90	46.75	47.07	675,510	46.50
3/21/2025	45.02	46.40	44.82	45.91	1,687,695	45.36
3/20/2025	45.82	46.94	45.72	45.77	876,895	45.22
3/19/2025	46.00	47.49	45.69	46.57	1,003,076	46.01
3/18/2025	45.55	46.24	44.63	46.14	899,965	45.58
3/17/2025	45.12	46.15	44.43	45.72	893,407	45.17
3/14/2025	44.95	45.88	44.22	44.93	1,969,144	44.39
3/13/2025	45.49	46.05	44.10	44.93	1,300,217	44.39
3/12/2025	45.54	47.80	44.66	45.84	1,534,242	45.29
3/11/2025	44.97	47.03	44.76	45.99	1,750,885	45.43
3/10/2025	47.19	47.57	43.71	44.85	2,328,253	44.31
3/07/2025	47.48	49.40	46.80	48.94	1,995,274	48.35
3/06/2025	47.27	47.94	45.22	47.61	2,066,157	47.03