LAZ: Lazard Ltd

As of Friday, July 19th, 2024

$ 44.80

B: 42.88 X 1
A: 45.84 X 1

-0.21 -0.47%

Open: 44.56
High: 45.04
Low: 44.21
Volume: 791,531
Previous Close on Thursday, July 18th, 2024

$ 45.01

-0.48 -1.06%

Open: 45.52
High: 46.41
Low: 44.88
Volume: 1,116,754
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 44.56 45.04 44.21 44.80 791,531 -0.21 -0.47
2024-07-18 45.52 46.41 44.88 45.01 1,116,754 -0.48 -1.06
2024-07-17 44.97 45.90 44.66 45.49 1,240,892 +0.18 +0.40
2024-07-16 43.68 45.42 43.68 45.31 1,619,304 +1.73 +3.97
2024-07-15 41.97 43.67 41.69 43.58 1,147,559 +2.14 +5.16
2024-07-12 41.13 42.04 41.00 41.44 790,545 +0.14 +0.34
2024-07-11 40.21 41.45 40.11 41.30 879,614 +1.41 +3.53
2024-07-10 39.45 40.14 39.20 39.89 1,248,448 -0.02 -0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.41
On 2024-07-18
41.69
On 2024-07-15
3.36 8.11 46.41
On 2024-07-18
44.21
On 2024-07-19
-4.74 44.84
10D 46.41
On 2024-07-18
39.20
On 2024-07-10
5.25 13.27 46.41
On 2024-07-18
44.21
On 2024-07-19
-4.74 42.66
20D 46.41
On 2024-07-18
35.56
On 2024-06-26
7.09 18.80 46.41
On 2024-07-18
44.21
On 2024-07-19
-4.74 40.16
WTD 46.41
On 2024-07-18
41.69
On 2024-07-15
3.36 8.11 46.41
On 2024-07-18
44.21
On 2024-07-19
-4.74 44.84
MTD 46.41
On 2024-07-18
38.20
On 2024-07-01
6.62 17.34 46.41
On 2024-07-18
44.21
On 2024-07-19
-4.74 41.64
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
LAZ

Lazard Ltd

44.80 -0.21 -0.47 791,531