Lazard Stock Price History
NYSE: LAZFinanceInvestment ManagersUSD
36.75+0.93 (+2.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LAZ price history at a glance
The price history for Lazard (LAZ) on this page begins on May 2, 2005, when the stock closed at $24.10; it most recently closed at $36.75 on October 5, 2026. The highest price in this record is $61.14, reached on November 4, 2024; the latest close is 39.9% below that peak. Across the 20 complete calendar years in the table, LAZ finished higher in 13 and lower in 7. Its best year was 2006 (+48.4%) and its worst was 2011 (-33.9%).
Over roughly 21 years the share price changed +52.5%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, LAZ has lost 25.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $61.14
- Date of high
- Nov 4, 2024
- Low since 2005
- $19.04
- Date of low
- Oct 3, 2011
- 52-week high
- $58.75
- 52-week low
- $34.76
- IPO year
- 2005
- Last close
- $36.75
LAZ returns
1 week
+1.89%
1 month
-13.87%
3 months
-11.25%
6 months
-21.27%
Year to date
-24.32%
1 year
-25.26%
3 years
+24.75%
5 years
-26.69%
LAZ price return, excluding dividends.
LAZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.75 | -26.12% |
| 2025 | 49.74 | +0.55% |
| 2024 | 49.47 | +42.16% |
| 2023 | 34.80 | +0.37% |
| 2022 | 34.67 | -20.54% |
| 2021 | 43.63 | +3.14% |
| 2020 | 42.30 | +4.63% |
| 2019 | 40.43 | +5.15% |
| 2018 | 38.45 | -26.76% |
| 2017 | 52.50 | +27.77% |
| 2016 | 41.09 | -8.71% |
| 2015 | 45.01 | -10.21% |
| 2014 | 50.13 | +10.91% |
| 2013 | 45.20 | +37.26% |
| 2012 | 32.93 | +26.12% |
| 2011 | 26.11 | -33.88% |
| 2010 | 39.49 | +4.00% |
| 2009 | 37.97 | +27.76% |
| 2008 | 29.72 | -21.95% |
| 2007 | 38.08 | -19.56% |
| 2006 | 47.34 | +48.40% |
| 2005* | 31.90 | +32.37% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
LAZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.17 | 36.79 | 35.61 | 36.75 | +2.60% | |
| 35.19 | 35.99 | 34.85 | 35.82 | 0.00% | |
| 35.53 | 35.93 | 34.76 | 35.82 | -1.49% | |
| 35.27 | 36.96 | 35.27 | 36.36 | +3.06% | |
| 35.91 | 36.19 | 35.26 | 35.28 | -2.19% | |
| 36.83 | 37.50 | 35.98 | 36.07 | -1.02% | |
| 35.60 | 36.73 | 35.28 | 36.44 | +0.58% | |
| 36.03 | 36.67 | 35.57 | 36.23 | +1.20% | |
| 35.91 | 36.39 | 35.55 | 35.80 | +0.03% | |
| 36.26 | 36.78 | 35.35 | 35.79 | -2.53% | |
| 36.55 | 37.29 | 36.31 | 36.72 | +1.66% | |
| 36.57 | 36.79 | 35.56 | 36.12 | -1.90% | |
| 36.35 | 37.28 | 36.31 | 36.82 | +0.60% | |
| 36.96 | 37.37 | 35.42 | 36.60 | +0.33% | |
| 36.72 | 37.11 | 35.37 | 36.48 | +2.04% | |
| 36.06 | 36.39 | 35.16 | 35.75 | -0.86% | |
| 37.52 | 37.54 | 35.82 | 36.06 | -1.50% | |
| 38.56 | 39.03 | 35.73 | 36.61 | -5.23% | |
| 39.55 | 39.90 | 37.78 | 38.63 | -2.79% | |
| 40.25 | 40.80 | 38.65 | 39.74 | -3.31% | |
| 42.57 | 42.87 | 40.88 | 41.10 | -1.84% | |
| 42.57 | 43.56 | 41.84 | 41.87 | -1.87% | |
| 43.96 | 46.95 | 42.46 | 42.67 | -3.13% | |
| 44.22 | 44.75 | 43.79 | 44.05 | -2.11% | |
| 43.83 | 45.20 | 43.46 | 45.00 | +1.51% | |
| 43.85 | 44.82 | 43.33 | 44.33 | +3.21% | |
| 43.02 | 44.10 | 42.00 | 42.95 | +1.49% | |
| 42.37 | 44.08 | 41.97 | 42.32 | -2.11% | |
| 43.34 | 43.49 | 42.54 | 43.23 | -0.94% | |
| 43.10 | 43.99 | 43.02 | 43.64 | +0.97% | |
| 42.89 | 43.65 | 42.50 | 43.22 | +1.00% | |
| 43.53 | 43.92 | 42.69 | 42.79 | -2.28% | |
| 44.55 | 44.55 | 43.14 | 43.79 | -0.64% | |
| 44.34 | 44.36 | 43.50 | 44.07 | -0.18% | |
| 43.26 | 44.31 | 43.21 | 44.15 | +3.23% | |
| 44.88 | 45.45 | 42.32 | 42.77 | -5.40% | |
| 44.40 | 46.05 | 44.10 | 45.21 | +2.61% | |
| 43.50 | 44.36 | 43.00 | 44.06 | +0.71% | |
| 44.61 | 44.65 | 43.70 | 43.75 | -1.99% | |
| 45.00 | 45.92 | 44.46 | 44.64 | -1.87% | |
| 43.69 | 45.62 | 43.51 | 45.49 | +4.48% | |
| 43.94 | 44.17 | 43.15 | 43.54 | +0.07% | |
| 43.74 | 44.22 | 43.26 | 43.51 | +1.97% | |
| 43.75 | 43.75 | 42.32 | 42.67 | -3.46% | |
| 43.65 | 44.67 | 43.56 | 44.20 | +2.03% | |
| 43.90 | 44.50 | 43.15 | 43.32 | -0.98% | |
| 43.82 | 44.49 | 43.73 | 43.75 | +0.02% | |
| 43.72 | 44.62 | 43.24 | 43.74 | +1.27% | |
| 41.73 | 43.38 | 41.73 | 43.19 | +1.91% | |
| 41.90 | 42.59 | 41.50 | 42.38 | +1.03% | |
| 41.08 | 42.17 | 39.61 | 41.95 | +3.15% | |
| 42.36 | 42.38 | 40.11 | 40.67 | -4.89% | |
| 42.61 | 43.96 | 41.82 | 42.76 | -0.54% | |
| 45.07 | 45.62 | 42.27 | 42.99 | -3.07% | |
| 43.01 | 44.86 | 42.83 | 44.35 | +3.02% | |
| 41.01 | 43.14 | 40.50 | 43.05 | -1.22% | |
| 43.43 | 44.77 | 43.22 | 43.58 | +0.16% | |
| 40.55 | 43.84 | 40.55 | 43.51 | +3.25% | |
| 43.41 | 43.41 | 42.05 | 42.14 | -2.36% | |
| 41.92 | 43.79 | 40.85 | 43.16 | -0.71% | |
| 44.82 | 44.98 | 43.29 | 43.47 | -3.46% | |
| 44.00 | 45.35 | 43.85 | 45.03 | +3.78% | |
| 41.12 | 43.63 | 41.12 | 43.39 | +5.57% | |
| 41.63 | 42.32 | 40.61 | 41.10 | -0.75% | |
| 41.87 | 42.47 | 41.26 | 41.41 | -0.70% | |
| 40.92 | 43.03 | 40.84 | 41.70 | +2.23% | |
| 42.55 | 42.55 | 39.81 | 40.79 | -2.28% | |
| 43.00 | 43.73 | 41.70 | 41.74 | -3.56% | |
| 41.74 | 43.62 | 41.49 | 43.28 | +4.19% | |
| 42.25 | 43.01 | 41.17 | 41.54 | +0.53% | |
| 42.04 | 43.08 | 41.26 | 41.32 | -1.48% | |
| 40.40 | 42.87 | 40.40 | 41.94 | +3.89% | |
| 40.36 | 40.54 | 39.04 | 40.37 | +0.62% | |
| 40.38 | 40.78 | 39.38 | 40.12 | -1.23% | |
| 40.78 | 41.69 | 40.21 | 40.62 | +0.32% | |
| 41.97 | 42.25 | 39.87 | 40.49 | -4.30% | |
| 42.51 | 43.68 | 42.04 | 42.31 | -3.07% | |
| 44.11 | 44.78 | 42.97 | 43.65 | -1.47% | |
| 43.89 | 44.68 | 43.14 | 44.30 | +2.55% | |
| 45.01 | 46.54 | 43.00 | 43.20 | -3.79% | |
| 44.84 | 45.88 | 44.47 | 44.90 | +1.91% | |
| 45.39 | 46.37 | 43.84 | 44.06 | +0.78% | |
| 43.33 | 44.52 | 43.33 | 43.72 | +1.86% | |
| 41.86 | 43.66 | 41.21 | 42.92 | +3.77% | |
| 43.88 | 46.50 | 40.60 | 41.36 | -12.56% | |
| 46.65 | 48.75 | 46.05 | 47.30 | +3.41% | |
| 49.54 | 50.58 | 45.70 | 45.74 | -1.34% | |
| 48.63 | 48.75 | 46.01 | 46.36 | -4.51% | |
| 47.93 | 48.82 | 47.56 | 48.55 | +3.12% | |
| 48.28 | 48.53 | 46.87 | 47.08 | -3.50% | |
| 48.65 | 49.48 | 48.02 | 48.79 | +0.47% | |
| 45.68 | 48.70 | 45.68 | 48.56 | +2.60% | |
| 48.78 | 49.22 | 47.10 | 47.33 | -3.27% | |
| 47.60 | 48.97 | 47.08 | 48.93 | +1.64% | |
| 48.63 | 49.32 | 47.81 | 48.14 | -1.59% | |
| 48.51 | 48.97 | 47.80 | 48.92 | +1.79% | |
| 47.81 | 48.71 | 47.51 | 48.06 | +0.80% | |
| 46.41 | 47.91 | 45.35 | 47.68 | +1.02% | |
| 45.71 | 47.33 | 45.55 | 47.20 | +3.96% | |
| 45.60 | 46.13 | 45.00 | 45.40 | -1.18% | |
| 45.33 | 47.28 | 45.33 | 45.94 | +1.57% | |
| 45.55 | 45.82 | 45.02 | 45.23 | -1.59% | |
| 45.94 | 46.80 | 45.44 | 45.96 | +1.57% | |
| 45.75 | 46.07 | 44.60 | 45.25 | -1.82% | |
| 45.87 | 46.69 | 45.35 | 46.09 | +0.24% | |
| 47.53 | 47.65 | 45.85 | 45.98 | -4.37% | |
| 46.66 | 48.22 | 46.14 | 48.08 | +3.53% | |
| 47.00 | 47.33 | 45.91 | 46.44 | -0.26% | |
| 46.00 | 47.46 | 45.25 | 46.56 | +3.24% | |
| 44.16 | 45.84 | 43.35 | 45.10 | +3.06% | |
| 44.78 | 45.00 | 43.56 | 43.76 | -3.04% | |
| 45.42 | 46.78 | 44.03 | 45.13 | -6.95% | |
| 47.35 | 49.10 | 46.80 | 48.50 | +2.15% | |
| 48.16 | 48.60 | 46.58 | 47.48 | -2.12% | |
| 49.93 | 50.00 | 47.97 | 48.51 | -1.56% | |
| 47.31 | 49.31 | 47.30 | 49.28 | +4.19% | |
| 47.04 | 47.97 | 46.61 | 47.30 | +0.55% | |
| 47.34 | 48.01 | 45.81 | 47.04 | -0.78% | |
| 49.27 | 49.71 | 46.90 | 47.41 | -2.69% | |
| 48.27 | 49.36 | 47.22 | 48.72 | +0.87% | |
| 48.72 | 48.99 | 47.53 | 48.30 | -1.51% | |
| 49.75 | 51.31 | 48.87 | 49.04 | +1.47% | |
| 49.27 | 49.82 | 47.57 | 48.33 | -1.81% | |
| 50.29 | 50.76 | 48.89 | 49.22 | -1.60% | |
| 49.09 | 50.43 | 47.55 | 50.02 | +3.69% | |
| 45.96 | 48.60 | 45.14 | 48.24 | +3.34% | |
| 46.27 | 46.77 | 45.27 | 46.68 | +1.52% | |
| 44.15 | 46.51 | 44.15 | 45.98 | +2.63% | |
| 42.39 | 45.06 | 42.22 | 44.80 | +8.76% | |
| 41.06 | 41.83 | 40.83 | 41.19 | -0.77% | |
| 40.97 | 41.63 | 40.79 | 41.51 | +0.07% | |
| 40.29 | 41.81 | 39.38 | 41.48 | -1.17% | |
| 42.61 | 43.36 | 41.72 | 41.97 | -1.20% | |
| 41.48 | 42.74 | 40.67 | 42.48 | +5.33% | |
| 39.30 | 40.73 | 39.02 | 40.33 | +3.12% | |
| 40.77 | 40.87 | 39.07 | 39.11 | -5.19% | |
| 40.33 | 41.52 | 40.23 | 41.25 | +0.86% | |
| 40.30 | 41.15 | 39.86 | 40.90 | +3.68% | |
| 39.82 | 40.53 | 39.24 | 39.45 | -1.77% | |
| 40.91 | 41.14 | 39.90 | 40.16 | +2.32% | |
| 39.47 | 40.06 | 38.85 | 39.25 | -1.48% | |
| 39.37 | 40.07 | 38.67 | 39.84 | -0.13% | |
| 40.37 | 41.42 | 39.69 | 39.89 | -1.55% | |
| 40.40 | 42.27 | 40.40 | 40.52 | +1.15% | |
| 41.05 | 41.64 | 40.01 | 40.06 | -1.16% | |
| 40.98 | 41.60 | 39.52 | 40.53 | -0.37% | |
| 41.88 | 43.41 | 40.46 | 40.68 | -7.88% | |
| 42.78 | 44.27 | 42.17 | 44.16 | +2.60% | |
| 44.17 | 44.97 | 42.70 | 43.04 | -0.32% | |
| 43.68 | 43.96 | 40.57 | 43.18 | -3.27% | |
| 45.06 | 45.40 | 43.55 | 44.64 | -3.59% | |
| 48.05 | 48.71 | 45.80 | 46.30 | -4.32% | |
| 49.38 | 49.63 | 47.34 | 48.39 | -1.57% | |
| 49.43 | 49.73 | 46.94 | 49.16 | -3.23% | |
| 49.12 | 51.38 | 48.85 | 50.80 | +0.40% | |
| 51.79 | 52.33 | 49.84 | 50.60 | -4.37% | |
| 52.20 | 53.75 | 51.92 | 52.91 | +2.40% | |
| 50.74 | 51.84 | 50.26 | 51.67 | +2.64% | |
| 48.92 | 51.16 | 48.55 | 50.34 | +2.07% | |
| 51.11 | 51.11 | 48.54 | 49.32 | -3.92% | |
| 50.91 | 52.18 | 49.86 | 51.33 | +0.47% | |
| 51.65 | 51.95 | 50.02 | 51.09 | -1.67% | |
| 54.25 | 55.00 | 51.76 | 51.96 | +0.54% | |
| 52.56 | 53.42 | 51.42 | 51.68 | -1.20% | |
| 51.88 | 52.69 | 51.07 | 52.31 | +0.62% | |
| 55.52 | 56.03 | 50.63 | 51.99 | -5.11% | |
| 57.08 | 57.65 | 54.75 | 54.79 | -3.83% | |
| 57.00 | 58.75 | 56.11 | 56.97 | -0.05% | |
| 56.11 | 57.78 | 55.92 | 57.00 | +0.35% | |
| 55.45 | 56.99 | 54.93 | 56.80 | +4.30% | |
| 55.04 | 55.76 | 54.18 | 54.46 | -1.43% | |
| 52.44 | 55.28 | 52.44 | 55.25 | +5.54% | |
| 53.29 | 54.04 | 50.93 | 52.35 | -2.70% | |
| 53.25 | 54.49 | 53.00 | 53.80 | +0.15% | |
| 54.11 | 55.14 | 52.94 | 53.72 | -0.13% | |
| 53.09 | 55.79 | 51.99 | 53.79 | +2.24% | |
| 53.08 | 53.56 | 52.02 | 52.61 | -0.30% | |
| 52.05 | 52.82 | 51.28 | 52.77 | +0.78% | |
| 52.36 | 53.34 | 51.66 | 52.36 | +1.93% | |
| 52.75 | 52.85 | 50.96 | 51.37 | -3.31% | |
| 54.48 | 54.82 | 53.03 | 53.13 | -1.34% | |
| 52.58 | 54.23 | 52.58 | 53.85 | +3.62% | |
| 52.05 | 53.34 | 51.60 | 51.97 | -2.60% | |
| 53.56 | 54.46 | 53.18 | 53.36 | -0.73% | |
| 52.50 | 53.75 | 52.16 | 53.75 | +3.60% | |
| 51.32 | 52.08 | 50.15 | 51.88 | +1.09% | |
| 53.02 | 53.02 | 51.15 | 51.32 | -2.25% | |
| 50.57 | 53.16 | 50.02 | 52.50 | +1.88% | |
| 50.68 | 52.02 | 50.19 | 51.53 | +1.62% | |
| 50.63 | 51.03 | 50.08 | 50.71 | -1.27% | |
| 50.14 | 51.76 | 50.14 | 51.36 | +0.92% | |
| 49.72 | 50.92 | 48.88 | 50.89 | +0.22% | |
| 50.00 | 51.97 | 49.33 | 50.78 | +2.09% | |
| 49.29 | 49.76 | 48.40 | 49.74 | +2.43% | |
| 49.30 | 49.58 | 48.53 | 48.56 | -1.76% | |
| 49.48 | 49.74 | 49.19 | 49.43 | -0.22% | |
| 50.09 | 50.29 | 49.25 | 49.54 | -1.00% | |
| 49.46 | 50.27 | 49.43 | 50.04 | +1.05% | |
| 49.45 | 50.02 | 48.83 | 49.52 | +0.51% | |
| 50.24 | 50.31 | 49.05 | 49.27 | -1.70% | |
| 49.77 | 50.41 | 49.37 | 50.12 | +0.89% | |
| 50.68 | 51.11 | 49.31 | 49.68 | -1.68% | |
| 51.07 | 52.03 | 50.10 | 50.53 | +0.28% | |
| 50.76 | 51.41 | 49.70 | 50.39 | -0.61% | |
| 51.34 | 51.52 | 50.29 | 50.70 | +0.06% | |
| 51.30 | 51.50 | 50.29 | 50.67 | -0.12% | |
| 50.89 | 50.99 | 49.73 | 50.73 | 0.00% | |
| 49.89 | 51.02 | 49.87 | 50.73 | +0.54% | |
| 49.96 | 51.43 | 48.53 | 50.46 | -1.69% | |
| 50.65 | 52.36 | 50.65 | 51.33 | +1.32% | |
| 53.90 | 54.31 | 50.62 | 50.66 | -7.47% | |
| 53.18 | 54.96 | 52.61 | 54.75 | +2.39% | |
| 53.29 | 54.63 | 52.82 | 53.47 | -0.02% | |
| 51.35 | 53.58 | 50.57 | 53.48 | +4.68% | |
| 51.37 | 51.68 | 50.38 | 51.09 | +0.45% | |
| 50.06 | 51.26 | 49.28 | 50.86 | +0.71% | |
| 50.84 | 50.86 | 50.24 | 50.50 | +0.16% | |
| 50.50 | 51.49 | 50.39 | 50.42 | +0.16% | |
| 49.34 | 50.39 | 48.82 | 50.34 | +3.13% | |
| 47.80 | 49.08 | 47.79 | 48.81 | +1.79% | |
| 46.63 | 48.26 | 46.57 | 47.95 | +3.70% | |
| 47.62 | 48.43 | 46.05 | 46.24 | -1.39% | |
| 46.73 | 47.89 | 46.24 | 46.89 | +0.60% | |
| 47.23 | 48.05 | 46.58 | 46.61 | -2.16% | |
| 49.87 | 49.87 | 47.57 | 47.64 | -3.70% | |
| 49.60 | 50.45 | 49.18 | 49.47 | -1.22% | |
| 51.42 | 52.01 | 49.95 | 50.08 | -3.53% | |
| 51.22 | 52.04 | 50.72 | 51.91 | +1.05% | |
| 51.21 | 52.19 | 50.91 | 51.37 | +0.77% | |
| 51.00 | 51.23 | 50.35 | 50.98 | +0.91% | |
| 49.04 | 50.62 | 48.34 | 50.52 | +1.96% | |
| 49.60 | 50.48 | 49.09 | 49.55 | -0.16% | |
| 48.17 | 49.84 | 47.87 | 49.63 | +2.41% | |
| 47.84 | 48.94 | 47.51 | 48.46 | +0.27% | |
| 48.00 | 48.52 | 47.42 | 48.33 | -0.96% | |
| 48.84 | 50.34 | 48.26 | 48.80 | +0.06% | |
| 47.68 | 49.37 | 47.26 | 48.77 | +1.90% | |
| 48.41 | 49.15 | 47.30 | 47.86 | -2.35% | |
| 50.61 | 50.61 | 48.39 | 49.01 | -2.53% | |
| 49.67 | 50.81 | 49.66 | 50.28 | +2.17% | |
| 50.34 | 50.50 | 48.95 | 49.21 | +0.18% | |
| 52.00 | 52.00 | 47.37 | 49.12 | -1.35% | |
| 50.70 | 50.91 | 49.38 | 49.79 | -2.22% | |
| 49.71 | 50.93 | 49.47 | 50.92 | +1.84% | |
| 49.24 | 50.17 | 48.86 | 50.00 | +2.82% | |
| 48.81 | 49.54 | 48.39 | 48.63 | -0.02% | |
| 49.88 | 49.88 | 47.81 | 48.64 | -2.35% | |
| 50.52 | 50.59 | 49.46 | 49.81 | +0.26% | |
| 48.25 | 50.06 | 47.45 | 49.68 | +0.98% | |
| 48.73 | 49.55 | 48.30 | 49.20 | +2.80% | |
| 49.54 | 50.12 | 47.66 | 47.86 | -2.66% | |
| 49.49 | 49.73 | 48.87 | 49.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LAZ chart for longer ranges.