Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 49.09 | 0.71 | 1.47% | 49.25 | 49.80 | 48.79 | 280,875 |
| Oct 03 2024 | 48.38 | -0.26 | -0.53% | 48.615 | 48.72 | 47.92 | 658,237 |
| Oct 02 2024 | 48.64 | -0.52 | -1.06% | 49.03 | 50.21 | 48.63 | 463,109 |
| Oct 01 2024 | 49.16 | -1.22 | -2.42% | 50.38 | 50.80 | 49.04 | 500,278 |
| Sep 30 2024 | 50.38 | -0.05 | -0.10% | 50.13 | 50.99 | 49.97 | 602,920 |
| Sep 27 2024 | 50.43 | 0.12 | 0.24% | 50.69 | 51.06 | 50.0518 | 300,915 |
| Sep 26 2024 | 50.31 | 0.16 | 0.32% | 50.88 | 50.89 | 50.02 | 402,443 |
| Sep 25 2024 | 50.15 | -0.88 | -1.72% | 51.00 | 51.46 | 50.06 | 375,838 |
| Sep 24 2024 | 51.03 | 0.54 | 1.07% | 50.69 | 51.07 | 50.36 | 326,166 |
| Sep 23 2024 | 50.49 | 0.12 | 0.24% | 50.94 | 51.44 | 50.1701 | 396,974 |
| Sep 20 2024 | 50.37 | -0.32 | -0.63% | 50.62 | 50.69 | 49.77 | 846,102 |
| Sep 19 2024 | 50.69 | 0.93 | 1.87% | 50.0301 | 50.78 | 49.82 | 664,351 |
| Sep 18 2024 | 49.76 | 0.05 | 0.10% | 49.40 | 50.23 | 48.96 | 636,115 |
| Sep 17 2024 | 49.71 | 0.83 | 1.70% | 49.17 | 49.91 | 49.1363 | 734,635 |
| Sep 16 2024 | 48.88 | 1.11 | 2.32% | 48.07 | 48.89 | 47.905 | 305,546 |
| Sep 13 2024 | 47.77 | 1.67 | 3.62% | 46.675 | 47.81 | 46.675 | 480,697 |
| Sep 12 2024 | 46.10 | 0.53 | 1.16% | 45.175 | 46.12 | 43.655 | 1,028,552 |
| Sep 11 2024 | 45.57 | -1.00 | -2.15% | 46.07 | 46.31 | 44.11 | 780,598 |
| Sep 10 2024 | 46.57 | -0.36 | -0.77% | 46.80 | 47.30 | 45.91 | 454,276 |
| Sep 09 2024 | 46.93 | -0.51 | -1.08% | 47.60 | 47.95 | 46.65 | 758,406 |
| Sep 06 2024 | 47.44 | -0.87 | -1.80% | 48.155 | 48.575 | 46.73 | 574,795 |
| Sep 05 2024 | 48.31 | 0.07 | 0.15% | 48.35 | 48.64 | 47.66 | 385,728 |
| Sep 04 2024 | 48.24 | -0.01 | -0.02% | 47.90 | 48.99 | 47.90 | 342,188 |
| Sep 03 2024 | 48.25 | -1.86 | -3.71% | 49.315 | 49.315 | 47.61 | 1,023,193 |
| Aug 30 2024 | 50.11 | 1.17 | 2.39% | 48.90 | 50.26 | 48.90 | 804,591 |
| Aug 29 2024 | 48.94 | 0.30 | 0.62% | 48.92 | 49.37 | 48.73 | 438,513 |
| Aug 28 2024 | 48.64 | -0.97 | -1.96% | 49.27 | 49.70 | 48.58 | 610,411 |
| Aug 27 2024 | 49.61 | 0.01 | 0.02% | 49.27 | 49.77 | 49.15 | 364,032 |
| Aug 26 2024 | 49.60 | -0.28 | -0.56% | 50.00 | 50.14 | 49.15 | 558,599 |
| Aug 23 2024 | 49.88 | 1.47 | 3.04% | 48.81 | 50.1296 | 48.66 | 615,896 |
| Aug 22 2024 | 48.41 | 0.03 | 0.06% | 48.48 | 48.97 | 48.09 | 500,553 |
| Aug 21 2024 | 48.38 | 0.87 | 1.83% | 47.89 | 48.42 | 47.33 | 467,800 |
| Aug 20 2024 | 47.51 | -0.39 | -0.81% | 47.77 | 47.8104 | 46.98 | 435,884 |
| Aug 19 2024 | 47.90 | -0.09 | -0.19% | 47.98 | 48.33 | 47.57 | 548,487 |
| Aug 16 2024 | 47.99 | 0.13 | 0.27% | 47.90 | 48.4899 | 47.705 | 388,612 |
| Aug 15 2024 | 47.86 | 1.56 | 3.37% | 47.10 | 48.46 | 46.935 | 1,218,809 |
| Aug 14 2024 | 46.30 | 1.42 | 3.16% | 45.10 | 46.34 | 44.74 | 542,914 |
| Aug 13 2024 | 44.88 | 0.41 | 0.92% | 44.94 | 45.18 | 44.25 | 581,663 |
| Aug 12 2024 | 44.47 | -0.93 | -2.05% | 45.41 | 45.55 | 44.16 | 528,264 |
| Aug 09 2024 | 45.40 | 0.87 | 1.95% | 44.62 | 45.41 | 44.43 | 719,007 |
| Aug 08 2024 | 44.53 | 1.11 | 2.56% | 43.94 | 44.62 | 43.66 | 511,790 |
| Aug 07 2024 | 43.42 | -0.86 | -1.94% | 44.82 | 45.18 | 43.37 | 596,307 |
| Aug 06 2024 | 44.28 | 1.68 | 3.94% | 42.74 | 44.74 | 42.33 | 879,968 |
| Aug 05 2024 | 42.60 | -1.70 | -3.84% | 41.7138 | 43.39 | 41.66 | 1,119,491 |
| Aug 02 2024 | 44.30 | -2.38 | -5.10% | 45.30 | 45.41 | 43.90 | 833,043 |
| Aug 01 2024 | 46.68 | -2.49 | -5.06% | 49.00 | 49.36 | 46.05 | 797,683 |
| Jul 31 2024 | 49.17 | 1.01 | 2.10% | 48.25 | 49.78 | 47.98 | 1,215,313 |
| Jul 30 2024 | 48.16 | 0.48 | 1.01% | 48.00 | 48.90 | 47.745 | 889,655 |
| Jul 29 2024 | 47.68 | -0.75 | -1.55% | 47.76 | 48.295 | 47.19 | 1,317,602 |
| Jul 26 2024 | 48.43 | -0.05 | -0.10% | 49.31 | 49.59 | 47.8125 | 1,449,857 |
| Jul 25 2024 | 48.48 | 5.17 | 11.94% | 44.29 | 48.64 | 44.275 | 2,269,671 |
| Jul 24 2024 | 43.31 | -0.68 | -1.55% | 43.73 | 44.63 | 43.19 | 1,204,759 |
| Jul 23 2024 | 43.99 | 0.15 | 0.34% | 43.74 | 44.55 | 43.36 | 1,142,758 |
| Jul 22 2024 | 43.84 | -0.96 | -2.14% | 44.00 | 44.66 | 43.7314 | 734,220 |
| Jul 19 2024 | 44.80 | -0.21 | -0.47% | 44.50 | 45.04 | 44.49 | 780,708 |
| Jul 18 2024 | 45.01 | -0.48 | -1.06% | 45.52 | 46.41 | 44.88 | 1,116,759 |
| Jul 17 2024 | 45.49 | 0.18 | 0.40% | 45.24 | 45.90 | 44.66 | 1,489,299 |
| Jul 16 2024 | 45.31 | 1.73 | 3.97% | 43.68 | 45.415 | 43.68 | 1,619,307 |
| Jul 15 2024 | 43.58 | 2.14 | 5.16% | 41.97 | 43.67 | 41.69 | 1,147,570 |
| Jul 12 2024 | 41.44 | 0.14 | 0.34% | 41.13 | 42.04 | 41.00 | 790,545 |
| Jul 11 2024 | 41.30 | 1.41 | 3.53% | 40.21 | 41.45 | 40.11 | 884,323 |
| Jul 10 2024 | 39.89 | -0.02 | -0.05% | 39.45 | 40.135 | 39.20 | 1,250,889 |
| Jul 09 2024 | 39.91 | 0.09 | 0.23% | 39.44 | 40.55 | 39.26 | 1,126,656 |
| Jul 08 2024 | 39.82 | 0.27 | 0.68% | 39.66 | 40.13 | 39.58 | 1,098,801 |
