Lazard Equity Franchise Open Shares LZFOX
8.16 USD +0.08 (+0.99%)
Regular-session close
Day range unavailable
6.41 52-week range 8.36
- YTD
- +13.49%
- 1 year
- +0.12%
LZFOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | -0.10 | -1.22% |
| Nov 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | +0.01 | +0.12% |
| Nov 10, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | -0.02 | -0.24% |
| Nov 9, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | +0.03 | +0.37% |
| Nov 6, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | -0.17 | -2.04% |
| Nov 5, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | -0.03 | -0.36% |
| Nov 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | +0.30 | +3.72% |
| Nov 3, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | +0.02 | +0.25% |
| Nov 2, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | +0.14 | +1.77% |
| Oct 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | +0.10 | +1.28% |
| Oct 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | +0.10 | +1.30% |
| Oct 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | -0.01 | -0.13% |
| Oct 27, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | -0.10 | -1.28% |
| Oct 26, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | -0.08 | -1.01% |
| Oct 23, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | -0.08 | -1.00% |
| Oct 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | +0.24 | +3.10% |
| Oct 21, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | -0.01 | -0.13% |
| Oct 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | +0.13 | +1.71% |
| Oct 19, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | -0.06 | -0.78% |
| Oct 16, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | +0.04 | +0.52% |
| Oct 15, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | +0.23 | +3.11% |
| Oct 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | +0.01 | +0.14% |
| Oct 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | +0.08 | +1.09% |
| Oct 12, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | +0.02 | +0.27% |
| Oct 9, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | +0.05 | +0.69% |
| Oct 8, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | +0.11 | +1.54% |
| Oct 7, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | -0.01 | -0.14% |
| Oct 6, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | +0.06 | +0.85% |
| Oct 5, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | +0.02 | +0.28% |
| Oct 2, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | -0.03 | -0.42% |
| Oct 1, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00 | 0.00% |
| Sep 30, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | -0.03 | -0.42% |
| Sep 29, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | -0.05 | -0.70% |
| Sep 28, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | -0.07 | -0.97% |
| Sep 25, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | +0.01 | +0.14% |
| Sep 24, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | -0.08 | -1.09% |
| Sep 23, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | -0.06 | -0.81% |
| Sep 22, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | -0.02 | -0.27% |
| Sep 21, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | -0.01 | -0.14% |
| Sep 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | -0.09 | -1.20% |
| Sep 17, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | -0.04 | -0.53% |
| Sep 16, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | -0.06 | -0.79% |
| Sep 15, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | -0.07 | -0.91% |
| Sep 14, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | +0.09 | +1.19% |
| Sep 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | +0.05 | +0.66% |
| Sep 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | -0.04 | -0.53% |
| Sep 9, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | -0.12 | -1.56% |
| Sep 8, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | -0.16 | -2.04% |
| Sep 4, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13 | -1.63% |
| Sep 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | +0.06 | +0.76% |
| Sep 2, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | -0.02 | -0.25% |
| Sep 1, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | -0.12 | -1.49% |
| Aug 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | -0.02 | -0.25% |
| Aug 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | +0.02 | +0.25% |
| Aug 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | +0.04 | +0.50% |
| Aug 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | -0.06 | -0.74% |
| Aug 25, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | -0.01 | -0.12% |
| Aug 24, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | +0.08 | +1.00% |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | +0.08 | +1.01% |
| Aug 20, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 0.00 | 0.00% |
| Aug 19, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | +0.18 | +2.33% |
| Aug 18, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | +0.09 | +1.18% |
| Aug 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | -0.20 | -2.55% |
| Aug 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | +0.02 | +0.26% |
| Aug 13, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | +0.13 | +1.69% |
65 days, newest first. Daily bars as drawn on the LZFOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.