LAZ: Lazard Ltd

As of Friday, December 5th, 2025

$ 54.75

+1.28 +2.39%

Open: 53.18
High: 54.96
Low: 52.61
Volume: 1,101,383
Previous Close on Thursday, December 4th, 2025

$ 53.47

-0.01 -0.02%

Open: 53.29
High: 54.63
Low: 52.82
Volume: 1,630,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 53.18 54.96 52.61 54.75 1,101,383 +1.28 +2.39
2025-12-04 53.29 54.63 52.82 53.47 1,630,702 -0.01 -0.02
2025-12-03 51.35 53.58 50.57 53.48 879,528 +2.39 +4.68
2025-12-02 51.37 51.68 50.38 51.09 720,906 +0.23 +0.45
2025-12-01 50.06 51.26 49.28 50.86 615,717 +0.36 +0.71
2025-11-28 50.84 50.86 50.24 50.50 288,265 +0.08 +0.16
2025-11-26 50.50 51.49 50.39 50.42 808,582 +0.08 +0.16
2025-11-25 49.34 50.39 48.82 50.34 781,433 +1.53 +3.13
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 54.96
On 2025-12-05		 49.28
On 2025-12-01		 4.25 8.42 51.26
On 2025-12-01		 51.26
On 2025-12-01		 0.00 52.73
10D 54.96
On 2025-12-05		 46.57
On 2025-11-21		 8.51 18.40 51.49
On 2025-11-26		 49.28
On 2025-12-01		 -4.29 51.17
20D 54.96
On 2025-12-05		 46.05
On 2025-11-20		 5.20 10.49 52.19
On 2025-11-11		 46.05
On 2025-11-20		 -11.76 50.17
WTD 54.96
On 2025-12-05		 49.28
On 2025-12-01		 4.25 8.42 51.26
On 2025-12-01		 51.26
On 2025-12-01		 0.00 52.73
MTD 54.96
On 2025-12-05		 49.28
On 2025-12-01		 4.25 8.42 51.26
On 2025-12-01		 51.26
On 2025-12-01		 0.00 52.73
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
XLY

Consumer Discretionary Select Sector SPDR Fund

119.73 -118.41 -49.72 4,487,880
BRX

Brixmor Property Group Inc.

25.19 -0.07 -0.28 2,297,690
LAZ

Lazard Ltd

54.75 +1.28 +2.39 1,101,383