Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	LAZ	38.72	39.26	38.32	38.99	0.10	798,552	5,986	35.67	42.93
2024-04-25	Z	LAZ	40.37	40.45	37.40	38.89	-0.41	1,441,820	11,011	30.37	44.14
2024-04-24	Z	LAZ	39.34	39.51	38.485	39.30	-0.31	1,106,733	8,775	33.84	39.28
2024-04-23	Z	LAZ	38.60	39.975	38.60	39.63	1.145	727,732	5,750	35.09	44.00
2024-04-22	Z	LAZ	38.14	39.27	37.85	38.50	0.575	898,708	5,692	33.93	42.88
2024-04-19	Z	LAZ	37.94	38.32	37.655	37.91	0.08	796,298	4,805	30.58	42.88
2024-04-18	Z	LAZ	37.61	38.08	37.46	37.83	0.385	463,382	3,992	33.30	43.13
2024-04-17	Z	LAZ	37.34	38.24	37.19	37.44	0.305	828,816	5,436	34.20	43.15
2024-04-16	Z	LAZ	37.27	37.53	36.82	37.13	-0.41	682,899	5,452	33.12	41.98
2024-04-15	Z	LAZ	38.39	39.085	37.225	37.62	-0.75	1,696,020	7,239	33.18	43.04
2024-04-12	Z	LAZ	39.46	39.63	38.2655	38.37	-1.275	663,440	4,008	34.76	43.07
2024-04-11	Z	LAZ	39.88	39.9954	39.07	39.64	-0.23	663,678	4,463	39.00	45.58
2024-04-10	Z	LAZ	40.33	40.71	39.81	39.87	-1.26	620,134	4,242	34.76	44.33
2024-04-09	Z	LAZ	41.72	41.72	40.96	41.12	-0.11	514,268	2,832	37.27	45.58
2024-04-08	Z	LAZ	41.13	41.37	40.79	41.23	0.31	384,443	3,397	40.79	41.70
2024-04-05	Z	LAZ	40.15	40.90	39.89	40.89	0.7375	1,799,148	4,627	30.51	45.58
2024-04-04	Z	LAZ	41.00	41.375	39.93	40.15	-0.48	987,519	4,411	39.35	43.97
2024-04-03	Z	LAZ	40.58	41.04	40.095	40.63	0.355	427,331	4,540	39.82	44.50
2024-04-02	Z	LAZ	40.40	40.7393	39.68	40.30	-0.578	495,945	3,380	39.84	44.62
2024-04-01	Z	LAZ	41.90	41.90	40.49	40.89	-0.97	588,824	5,075	40.38	41.30
2024-03-29	Z	LAZ	41.41	42.24	41.04	41.87	0.51	0	0	41.03	46.13
2024-03-28	Z	LAZ	41.41	42.24	41.04	41.87	0.51	1,223,096	4,063	41.03	46.13
2024-03-27	Z	LAZ	40.75	41.43	40.24	41.38	1.32	1,277,576	4,816	36.77	43.95
2024-03-26	Z	LAZ	40.42	40.77	39.7925	40.07	-0.33	548,081	4,276	35.69	45.59
2024-03-25	Z	LAZ	40.35	40.71	40.15	40.40	0.25	536,329	3,779	39.99	44.41
2024-03-22	Z	LAZ	41.06	41.2067	40.06	40.14	-0.56	605,506	4,043	36.26	40.58
2024-03-21	Z	LAZ	40.00	40.99	39.89	40.70	0.95	747,298	4,807	35.41	41.00
2024-03-20	Z	LAZ	39.11	39.96	38.68	39.76	0.705	1,809,121	5,540	39.41	40.00
2024-03-19	Z	LAZ	38.72	39.32	38.53	39.05	0.41	2,220,652	4,476	33.14	40.00
2024-03-18	Z	LAZ	39.22	39.53	38.00	38.63	-0.31	1,017,296	7,032	33.97	40.00
2024-03-15	Z	LAZ	37.08	39.74	37.01	38.98	0.23	6,298,530	9,055	38.53	42.14
2024-03-14	Z	LAZ	39.41	39.45	38.30	38.74	-0.75	798,251	6,566	38.23	42.14
2024-03-13	Z	LAZ	38.29	39.6075	38.29	39.48	1.24	1,083,877	5,739	35.32	40.47
2024-03-12	Z	LAZ	39.15	39.15	37.83	38.26	-1.025	1,260,344	6,551	37.17	41.79
2024-03-11	Z	LAZ	39.40	39.67	38.73	39.27	-0.24	611,912	4,277	27.26	42.14
2024-03-08	Z	LAZ	39.20	39.925	38.85	39.50	0.56	666,686	4,412	27.26	42.14
2024-03-07	Z	LAZ	39.20	39.48	38.17	38.95	0.05	873,158	5,933	27.26	43.42
2024-03-06	Z	LAZ	38.39	39.83	37.75	38.90	-1.20	1,766,618	12,184	27.26	45.74
2024-03-05	Z	LAZ	39.50	40.83	39.50	40.10	0.30	922,707	5,523	27.26	45.74
2024-03-04	Z	LAZ	39.74	41.25	39.50	39.80	0.59	1,975,066	10,535	30.00	42.14
2024-03-01	Z	LAZ	38.7749	39.31	38.26	39.235	0.695	630,080	5,910	35.84	43.15
2024-02-29	Z	LAZ	39.02	39.29	38.16	38.54	-0.365	954,799	5,426	23.62	43.15
2024-02-28	Z	LAZ	38.85	39.34	38.50	38.89	-0.04	598,376	4,326	34.68	42.14
2024-02-27	Z	LAZ	38.79	39.29	38.17	38.94	0.52	770,057	4,268	38.59	39.27
2024-02-26	Z	LAZ	38.60	39.0964	38.16	38.43	-0.14	910,565	5,350	35.13	43.15
2024-02-23	Z	LAZ	38.22	39.23	38.145	38.55	0.63	1,173,628	5,806	23.50	42.14
2024-02-22	Z	LAZ	37.90	38.3521	37.83	37.92	-0.03	1,115,021	6,078	33.68	41.53
2024-02-21	Z	LAZ	38.11	38.36	37.09	37.87	-0.27	832,755	6,165	27.76	41.92
2024-02-20	Z	LAZ	38.06	38.635	37.805	38.11	0.31	2,450,588	6,798	27.90	42.05
2024-02-19	Z	LAZ	38.02	38.26	37.715	37.86	-0.07	0	0	28.24	43.15
2024-02-16	Z	LAZ	38.02	38.26	37.715	37.86	-0.07	890,575	4,550	28.24	43.15
2024-02-15	Z	LAZ	37.49	38.12	37.31	37.90	0.705	1,625,704	5,437	34.35	41.79
2024-02-14	Z	LAZ	37.43	37.84	37.00	37.22	0.09	830,953	5,672	33.67	43.15
2024-02-13	Z	LAZ	38.15	38.2052	36.865	37.15	-1.42	1,585,901	6,145	32.49	41.79
2024-02-12	Z	LAZ	38.74	38.915	37.89	38.55	-0.15	1,589,729	6,824	29.00	42.14
2024-02-09	Z	LAZ	38.30	39.28	38.20	38.72	0.16	621,333	3,954	34.58	42.98
2024-02-08	Z	LAZ	39.23	39.49	38.67	39.05	-0.27	842,590	5,813	28.35	45.08
2024-02-07	Z	LAZ	39.36	39.80	38.95	39.32	-0.06	1,592,858	6,963	34.52	46.13
2024-02-06	Z	LAZ	39.86	40.34	38.80	39.36	-0.80	1,672,262	5,215	28.35	46.68
2024-02-05	Z	LAZ	40.40	40.68	39.70	40.15	-0.84	2,405,483	5,053	36.37	40.49
2024-02-02	Z	LAZ	41.00	41.581	40.12	40.99	-0.07	951,630	5,339	27.00	47.14
2024-02-01	Z	LAZ	40.79	42.15	39.47	41.07	2.06	1,699,220	9,655	39.25	45.71
2024-01-31	Z	LAZ	39.67	40.32	38.88	38.98	-0.73	1,796,682	7,004	35.65	44.50
2024-01-30	Z	LAZ	39.79	40.1685	39.70	39.71	-0.17	871,497	4,881	28.21	44.50