LAZ: Lazard Ltd

As of Friday, August 21st, 2026

$ 44.15

+1.38 +3.23%

Open: 43.26
High: 44.31
Low: 43.21
Volume: 1,032,352
Previous Close on Thursday, August 20th, 2026

$ 42.77

-2.44 -5.40%

Open: 44.88
High: 45.45
Low: 42.32
Volume: 1,087,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 43.26 44.31 43.21 44.15 1,032,352 +1.38 +3.23
2026-08-20 44.88 45.45 42.32 42.77 1,087,934 -2.44 -5.40
2026-08-19 44.40 46.05 44.10 45.21 1,521,783 +1.15 +2.61
2026-08-18 43.50 44.36 43.00 44.06 1,459,691 +0.31 +0.71
2026-08-17 44.61 44.65 43.70 43.75 1,120,910 -0.89 -1.99
2026-08-14 45.00 45.92 44.46 44.64 1,445,511 -0.85 -1.87
2026-08-13 43.69 45.62 43.51 45.49 1,264,177 +1.95 +4.48
2026-08-12 43.94 44.17 43.15 43.54 1,384,080 +0.03 +0.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.05
On 2026-08-19		 42.32
On 2026-08-20		 -0.49 -1.10 46.05
On 2026-08-19		 42.32
On 2026-08-20		 -8.10 43.99
10D 46.05
On 2026-08-19		 42.32
On 2026-08-20		 -0.05 -0.11 46.05
On 2026-08-19		 42.32
On 2026-08-20		 -8.10 43.98
20D 46.05
On 2026-08-19		 39.61
On 2026-07-30		 -0.20 -0.45 45.62
On 2026-07-27		 39.61
On 2026-07-30		 -13.17 43.44
WTD 46.05
On 2026-08-19		 42.32
On 2026-08-20		 -0.49 -1.10 46.05
On 2026-08-19		 42.32
On 2026-08-20		 -8.10 43.99
MTD 46.05
On 2026-08-19		 41.73
On 2026-08-03		 1.77 4.18 46.05
On 2026-08-19		 42.32
On 2026-08-20		 -8.10 43.87
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

92.82 +0.06 +0.06 7,718
CRVL

CorVel Corp.

70.15 -0.06 -0.09 113,775
LAZ

Lazard Ltd

44.15 +1.38 +3.23 1,032,352