Lazard Equity Franchise Inst Shr LZFIX
8.18 USD +0.07 (+0.86%)
Regular-session close
Day range unavailable
6.42 52-week range 8.38
- YTD
- +13.61%
- 1 year
- +0.12%
LZFIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | -0.09 | -1.10% |
| Nov 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00% |
| Nov 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | -0.01 | -0.12% |
| Nov 9, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | +0.03 | +0.37% |
| Nov 6, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | -0.17 | -2.04% |
| Nov 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | -0.03 | -0.36% |
| Nov 4, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | +0.30 | +3.71% |
| Nov 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | +0.01 | +0.12% |
| Nov 2, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | +0.15 | +1.89% |
| Oct 30, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | +0.09 | +1.15% |
| Oct 29, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | +0.10 | +1.29% |
| Oct 28, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 0.00 | 0.00% |
| Oct 27, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | -0.10 | -1.28% |
| Oct 26, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | -0.08 | -1.01% |
| Oct 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | -0.08 | -1.00% |
| Oct 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | +0.23 | +2.96% |
| Oct 21, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 0.00 | 0.00% |
| Oct 20, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | +0.12 | +1.57% |
| Oct 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | -0.05 | -0.65% |
| Oct 16, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | +0.04 | +0.52% |
| Oct 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | +0.23 | +3.10% |
| Oct 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | +0.01 | +0.13% |
| Oct 13, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | +0.08 | +1.09% |
| Oct 12, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | +0.02 | +0.27% |
| Oct 9, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | +0.05 | +0.69% |
| Oct 8, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | +0.11 | +1.54% |
| Oct 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | -0.01 | -0.14% |
| Oct 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | +0.06 | +0.85% |
| Oct 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | +0.02 | +0.28% |
| Oct 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | -0.03 | -0.42% |
| Oct 1, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 0.00 | 0.00% |
| Sep 30, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | -0.03 | -0.42% |
| Sep 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | -0.05 | -0.70% |
| Sep 28, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | -0.07 | -0.96% |
| Sep 25, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | +0.01 | +0.14% |
| Sep 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.08 | -1.09% |
| Sep 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | -0.06 | -0.81% |
| Sep 22, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | -0.02 | -0.27% |
| Sep 21, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | -0.01 | -0.13% |
| Sep 18, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | -0.09 | -1.20% |
| Sep 17, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | -0.04 | -0.53% |
| Sep 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | -0.06 | -0.79% |
| Sep 15, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | -0.07 | -0.91% |
| Sep 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | +0.09 | +1.19% |
| Sep 11, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | +0.05 | +0.66% |
| Sep 10, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | -0.04 | -0.53% |
| Sep 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | -0.12 | -1.56% |
| Sep 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | -0.16 | -2.04% |
| Sep 4, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13 | -1.63% |
| Sep 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | +0.06 | +0.76% |
| Sep 2, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | -0.02 | -0.25% |
| Sep 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | -0.12 | -1.49% |
| Aug 31, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | -0.02 | -0.25% |
| Aug 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | +0.01 | +0.12% |
| Aug 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | +0.04 | +0.50% |
| Aug 26, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | -0.06 | -0.74% |
| Aug 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00 | 0.00% |
| Aug 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | +0.07 | +0.87% |
| Aug 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | +0.09 | +1.13% |
| Aug 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 0.00 | 0.00% |
| Aug 19, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | +0.17 | +2.19% |
| Aug 18, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | +0.10 | +1.30% |
| Aug 17, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | -0.21 | -2.66% |
| Aug 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | +0.03 | +0.38% |
| Aug 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | +0.13 | +1.68% |
65 days, newest first. Daily bars as drawn on the LZFIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.