LAZ: Lazard Ltd

As of Friday, January 17th, 2025

$ 51.15

+1.46 +2.94%

Open: 49.77
High: 51.15
Low: 49.51
Volume: 890,515
Previous Close on Thursday, January 16th, 2025

$ 49.69

-0.04 -0.08%

Open: 50.08
High: 50.97
Low: 49.57
Volume: 854,943
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-01-17 49.77 51.15 49.51 51.15 890,515 +1.46 +2.94
2025-01-16 50.08 50.97 49.57 49.69 854,943 -0.04 -0.08
2025-01-15 48.43 49.89 47.88 49.73 1,400,763 +2.84 +6.06
2025-01-14 46.36 46.89 45.51 46.89 1,324,601 +1.11 +2.42
2025-01-13 46.38 47.02 45.40 45.78 1,041,725 -1.52 -3.21
2025-01-10 49.00 49.00 47.05 47.30 1,183,971 -2.72 -5.44
2025-01-08 49.59 50.35 49.27 50.02 680,749 -0.18 -0.36
2025-01-07 50.44 50.65 49.13 50.20 881,129 -0.26 -0.52

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.15
On 2025-01-17
45.40
On 2025-01-13
3.85 8.14 47.02
On 2025-01-13
45.51
On 2025-01-14
-3.21 48.65
10D 51.15
On 2025-01-17
45.40
On 2025-01-13
0.41 0.81 50.75
On 2025-01-03
45.40
On 2025-01-13
-10.54 49.07
20D 54.42
On 2024-12-18
45.40
On 2025-01-13
-1.59 -3.01 54.42
On 2024-12-18
45.40
On 2025-01-13
-16.57 50.30
WTD 51.15
On 2025-01-17
45.40
On 2025-01-13
3.85 8.14 47.02
On 2025-01-13
45.51
On 2025-01-14
-3.21 48.65
MTD 52.59
On 2025-01-02
45.40
On 2025-01-13
-0.33 -0.64 52.59
On 2025-01-02
45.40
On 2025-01-13
-13.67 49.22
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
LAZ

Lazard Ltd

51.15 +1.46 +2.94 890,515