LAZ: Lazard Ltd

As of Friday, May 22nd, 2026

$ 48.06

+0.38 +0.80%

Open: 47.81
High: 48.71
Low: 47.51
Volume: 678,455
Previous Close on Thursday, May 21st, 2026

$ 47.68

+0.48 +1.02%

Open: 46.41
High: 47.91
Low: 45.35
Volume: 1,059,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 47.81 48.71 47.51 48.06 678,455 +0.38 +0.80
2026-05-21 46.41 47.91 45.35 47.68 1,059,946 +0.48 +1.02
2026-05-20 45.71 47.33 45.55 47.20 851,524 +1.80 +3.96
2026-05-19 45.60 46.13 45.00 45.40 1,097,971 -0.54 -1.18
2026-05-18 45.33 47.28 45.33 45.94 928,878 +0.71 +1.57
2026-05-15 45.55 45.82 45.02 45.23 877,251 -0.73 -1.59
2026-05-14 45.94 46.80 45.44 45.96 1,078,913 +0.71 +1.57
2026-05-13 45.75 46.07 44.60 45.25 1,062,451 -0.84 -1.82
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 48.71
On 2026-05-22		 45.00
On 2026-05-19		 2.83 6.26 47.28
On 2026-05-18		 45.00
On 2026-05-19		 -4.82 46.86
10D 48.71
On 2026-05-22		 44.60
On 2026-05-13		 -0.02 -0.04 47.65
On 2026-05-11		 44.60
On 2026-05-13		 -6.39 46.28
20D 50.00
On 2026-04-28		 43.35
On 2026-05-05		 0.76 1.61 50.00
On 2026-04-28		 43.35
On 2026-05-05		 -13.30 46.58
WTD 48.71
On 2026-05-22		 45.00
On 2026-05-19		 2.83 6.26 47.28
On 2026-05-18		 45.00
On 2026-05-19		 -4.82 46.86
MTD 48.71
On 2026-05-22		 43.35
On 2026-05-05		 -0.44 -0.91 48.22
On 2026-05-08		 44.60
On 2026-05-13		 -7.51 46.12
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BXMT

Blackstone Mortgage Trust Inc.

17.95 -0.03 -0.17 952,422
BANR

Banner Corp.

64.65 +0.05 +0.08 170,641
SPYG

SPDR Portfolio S&P 500 Growth ETF

118.28 0.00 0.00 1,651,599
CRVL

CorVel Corp.

62.74 +1.20 +1.95 179,231
LAZ

Lazard Ltd

48.06 +0.38 +0.80 678,455