Lazard

LAZ
🏛️ usa →
51.53
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 52.11 52.39 50.80 51.53 0.9M
2025-09-30 53.36 53.64 51.19 52.78 0.9M
2025-09-29 54.29 54.08 52.85 53.12 0.7M
2025-09-26 54.00 54.70 53.58 53.96 0.4M
2025-09-25 54.14 54.63 53.32 53.74 0.8M
2025-09-24 56.26 56.44 54.63 54.97 0.4M
2025-09-23 56.61 57.31 55.76 56.13 0.5M
2025-09-22 56.29 56.80 55.83 56.42 0.8M
2025-09-19 57.52 57.52 56.33 56.83 2.0M
2025-09-18 56.23 57.67 56.04 57.22 0.9M
2025-09-17 54.28 56.39 54.08 55.61 0.9M
2025-09-16 54.28 54.68 53.75 54.32 0.8M
2025-09-15 55.87 56.09 53.58 54.14 1.1M
2025-09-12 56.28 56.51 55.57 55.59 0.7M
2025-09-11 55.87 57.20 55.87 56.69 1.0M
2025-09-10 55.14 56.28 54.95 55.65 1.1M
2025-09-09 55.68 55.96 55.11 55.22 0.7M
2025-09-08 56.34 56.99 55.74 56.17 0.9M
2025-09-05 57.00 57.69 55.48 56.42 0.8M
2025-09-04 55.45 56.93 54.98 56.82 0.9M
2025-09-03 55.83 56.31 53.95 54.99 0.9M
2025-09-02 55.82 56.38 54.59 56.38 0.7M
2025-08-29 57.83 58.00 56.83 57.16 0.7M
2025-08-28 58.00 58.07 57.36 57.75 0.5M
2025-08-27 57.29 57.98 57.00 57.70 0.9M
2025-08-26 56.71 57.60 56.50 57.44 1.0M
2025-08-25 56.60 57.46 56.14 56.76 1.0M
2025-08-22 53.55 56.00 53.16 55.99 1.3M
2025-08-21 53.04 53.63 52.86 53.23 0.6M
2025-08-20 53.37 54.00 52.26 53.40 0.6M
2025-08-19 53.68 54.18 53.47 53.74 0.6M
2025-08-18 54.08 54.14 53.24 53.57 0.5M
2025-08-15 55.72 55.72 53.77 54.01 0.5M
2025-08-14 54.49 55.36 54.25 55.32 0.6M
2025-08-13 54.32 55.65 54.11 55.41 1.0M
2025-08-12 52.20 54.00 51.95 53.98 1.0M
2025-08-11 51.91 52.32 51.36 51.53 0.8M
2025-08-08 51.50 52.25 51.22 51.80 1.1M
2025-08-07 52.46 52.46 51.21 51.28 0.4M
2025-08-06 52.00 52.16 51.34 51.68 0.6M
2025-08-05 51.27 52.02 50.86 51.89 0.9M
2025-08-04 50.36 51.72 50.16 51.21 0.8M
2025-08-01 50.27 50.79 49.20 50.19 1.3M
2025-07-31 52.62 53.32 51.72 51.98 0.8M
2025-07-30 53.42 53.59 52.38 53.13 1.1M
2025-07-29 54.52 54.73 52.80 52.96 1.5M
2025-07-28 54.67 54.80 52.60 54.33 1.6M
2025-07-25 54.86 55.13 54.00 54.85 1.0M
2025-07-24 57.00 57.00 53.86 54.61 1.3M
2025-07-23 54.44 55.34 54.13 54.97 1.0M
2025-07-22 53.11 54.16 52.47 53.78 0.7M
2025-07-21 54.56 54.60 52.74 52.77 1.3M
2025-07-18 54.53 54.86 53.94 54.35 0.8M
2025-07-17 52.41 54.57 52.15 54.16 1.2M
2025-07-16 52.44 52.79 51.33 52.59 0.9M
2025-07-15 53.39 53.53 51.92 51.94 1.1M
2025-07-14 52.47 53.44 51.50 53.21 1.0M
2025-07-11 51.69 52.89 51.69 51.92 1.2M
2025-07-10 50.77 52.28 50.05 52.01 1.0M
2025-07-09 50.68 51.15 50.33 50.83 0.9M
2025-07-08 49.83 50.98 49.21 50.06 1.1M
2025-07-07 50.22 50.50 49.32 49.80 0.9M
2025-07-03 50.27 50.96 50.13 50.37 0.8M
2025-07-02 48.81 50.39 48.49 50.02 1.2M
2025-07-01 47.40 49.19 47.40 48.77 0.9M
2025-06-30 48.87 48.87 47.73 47.98 0.9M
2025-06-27 47.99 48.76 47.58 47.87 2.8M
2025-06-26 46.77 48.14 46.24 47.59 0.7M
2025-06-25 46.97 47.21 45.92 46.83 1.0M
2025-06-24 46.43 47.01 46.14 46.69 1.0M
2025-06-23 43.12 45.43 43.12 45.33 0.9M
2025-06-20 43.89 44.12 43.42 43.64 0.9M
2025-06-18 43.00 44.27 42.88 43.55 0.7M
2025-06-17 43.52 43.97 42.94 42.95 0.6M
2025-06-16 43.81 45.08 43.73 44.17 0.7M
2025-06-13 43.11 43.86 42.86 43.14 0.7M
2025-06-12 43.33 44.42 42.93 44.20 0.7M
2025-06-11 42.97 43.85 42.85 43.81 0.9M
2025-06-10 43.79 43.95 42.63 42.71 0.8M
2025-06-09 45.18 45.31 43.56 43.94 1.2M
2025-06-06 44.00 45.06 43.82 44.89 0.7M
2025-06-05 43.18 43.90 42.58 43.50 1.0M
2025-06-04 43.89 43.98 43.11 43.22 1.0M
2025-06-03 42.92 43.79 42.58 43.68 1.4M
2025-06-02 43.33 43.46 42.40 42.92 0.6M
2025-05-30 44.05 44.05 42.50 43.40 1.2M
2025-05-29 44.81 44.81 43.83 44.26 0.5M
2025-05-28 44.58 44.80 44.10 44.10 0.7M
2025-05-27 43.96 44.84 42.90 44.55 0.6M
2025-05-23 41.65 43.18 41.60 43.00 0.5M
2025-05-22 42.78 43.74 42.69 43.15 0.8M
2025-05-21 44.26 44.68 42.43 42.84 1.0M
2025-05-20 45.60 45.90 44.62 45.02 0.5M
2025-05-19 45.19 46.21 45.19 46.03 0.6M
2025-05-16 46.10 46.57 45.42 46.36 1.0M
2025-05-15 46.10 46.62 45.76 46.21 0.6M
2025-05-14 46.07 46.91 45.76 46.47 0.6M
2025-05-13 46.00 47.18 45.64 46.38 1.9M
2025-05-12 45.00 47.50 45.00 45.98 2.0M
2025-05-09 43.01 43.49 42.21 42.54 0.8M
2025-05-08 41.60 43.63 41.35 43.00 1.5M
2025-05-07 40.26 41.11 40.03 40.68 1.0M
2025-05-06 39.80 40.91 39.71 39.98 1.4M
2025-05-05 40.29 41.54 40.29 40.49 0.8M
2025-05-02 40.42 41.55 40.12 41.39 1.0M
2025-05-01 39.11 40.15 38.52 39.42 0.8M
2025-04-30 38.12 38.94 37.37 38.90 0.8M
2025-04-29 39.00 39.38 38.26 38.99 0.8M
2025-04-28 38.57 39.58 38.47 39.15 0.9M
2025-04-25 39.72 40.27 38.27 38.64 2.0M
2025-04-24 38.28 40.14 37.77 39.87 2.0M
2025-04-23 38.42 40.22 37.57 37.93 1.8M
2025-04-22 35.31 36.83 35.18 36.40 1.2M
2025-04-21 35.13 35.31 33.45 34.41 0.7M
2025-04-17 34.99 35.75 34.65 35.54 0.7M
2025-04-16 35.29 35.81 34.37 34.87 0.7M
2025-04-15 36.38 36.72 35.73 35.80 1.0M
2025-04-14 35.80 36.13 34.90 35.58 1.2M
2025-04-11 34.63 35.22 32.84 34.67 1.7M
2025-04-10 37.33 37.52 33.35 34.97 2.4M
2025-04-09 32.39 38.76 32.04 38.44 2.6M
2025-04-08 35.96 36.37 32.89 33.41 1.7M
2025-04-07 33.26 35.40 31.97 34.04 3.5M
2025-04-04 36.82 36.82 33.62 35.24 2.5M
2025-04-03 42.78 42.78 38.40 38.62 3.7M
2025-04-02 42.72 45.87 42.23 45.48 1.1M
2025-04-01 43.26 44.06 42.50 43.82 0.8M
2025-03-31 42.55 43.46 42.14 43.30 0.9M
2025-03-28 44.57 44.88 42.96 43.17 0.9M
2025-03-27 45.85 45.85 44.39 44.81 0.7M
2025-03-26 47.24 47.64 46.09 46.18 0.5M
2025-03-25 47.51 47.90 46.36 46.83 0.7M
2025-03-24 46.99 47.90 46.75 47.07 0.7M
2025-03-21 45.02 46.40 44.82 45.91 1.7M
2025-03-20 45.82 46.94 45.72 45.77 0.9M
2025-03-19 46.00 47.49 45.69 46.57 1.0M
2025-03-18 45.55 46.24 44.63 46.14 0.9M
2025-03-17 45.12 46.15 44.43 45.72 0.9M
2025-03-14 44.95 45.88 44.22 44.93 2.0M
2025-03-13 45.49 46.05 44.10 44.93 1.3M
2025-03-12 45.54 47.80 44.66 45.84 1.5M
2025-03-11 44.97 47.03 44.76 45.99 1.8M
2025-03-10 47.19 47.57 43.71 44.85 2.3M
2025-03-07 47.48 49.40 46.80 48.94 2.0M
2025-03-06 47.27 47.94 45.22 47.61 2.1M
2025-03-05 46.68 48.80 46.09 48.39 1.6M
2025-03-04 47.15 47.64 44.06 46.51 1.8M
2025-03-03 50.44 50.89 48.43 48.73 1.1M
2025-02-28 48.45 50.39 48.39 50.15 1.0M
2025-02-27 49.63 50.20 48.52 48.60 0.8M
2025-02-26 49.35 50.44 48.71 49.58 0.7M
2025-02-25 49.61 49.87 48.07 48.94 1.0M
2025-02-24 49.54 49.74 47.58 49.24 1.4M
2025-02-21 52.55 52.66 49.13 49.54 1.2M
2025-02-20 53.71 53.78 51.72 52.02 1.4M
2025-02-19 54.17 54.46 53.61 53.91 1.2M
2025-02-18 55.16 55.58 54.51 54.71 1.1M
2025-02-14 54.18 55.45 53.95 55.24 0.7M
2025-02-13 53.64 54.14 53.18 53.97 0.7M
2025-02-12 51.70 53.90 51.51 53.62 1.2M
2025-02-11 51.82 52.37 51.27 52.23 0.9M
2025-02-10 53.15 53.53 52.05 52.25 0.6M
2025-02-07 54.89 55.52 53.12 53.22 1.0M
2025-02-06 54.00 54.67 53.75 54.59 0.6M
2025-02-05 53.05 53.75 52.17 53.73 1.0M
2025-02-04 52.95 53.50 51.92 52.20 0.8M
2025-02-03 52.74 53.92 51.90 52.99 1.0M
2025-01-31 56.27 56.27 54.14 54.37 1.5M
2025-01-30 56.98 58.00 54.37 55.16 2.0M
2025-01-29 53.90 54.32 52.00 52.72 1.3M
2025-01-28 52.34 53.63 52.14 53.63 0.9M
2025-01-27 53.45 53.69 51.66 52.65 0.8M
2025-01-24 52.87 54.13 52.87 53.90 0.6M
2025-01-23 54.13 54.18 52.92 53.20 1.0M
2025-01-22 53.61 54.18 52.38 54.12 1.3M
2025-01-21 52.05 53.42 51.83 53.40 1.0M
2025-01-17 49.77 51.15 49.51 51.15 0.9M
2025-01-16 50.08 50.97 49.57 49.69 0.9M
2025-01-15 48.43 49.89 47.88 49.73 1.4M
2025-01-14 46.36 46.89 45.51 46.89 1.3M
2025-01-13 46.38 47.02 45.40 45.78 1.0M
2025-01-10 49.00 49.00 47.05 47.30 1.2M
2025-01-08 49.59 50.35 49.27 50.02 0.7M
2025-01-07 50.44 50.65 49.13 50.20 0.9M
2025-01-06 49.81 50.47 49.36 50.46 1.6M
2025-01-03 50.56 50.75 48.52 49.47 1.0M
2025-01-02 51.92 52.59 50.57 50.74 0.6M