Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Lazard Ltd (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.87

+0.34

(+1.11%)

As of 11:32AM EDT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	30.38	30.89	30.43	30.87	30.87	53,609
27 Sept 2023	30.50	30.70	30.19	30.53	30.53	552,800
26 Sept 2023	30.86	31.14	30.18	30.35	30.35	775,200
25 Sept 2023	31.17	31.56	31.01	31.18	31.18	350,100
22 Sept 2023	31.76	32.14	31.30	31.44	31.44	516,400
21 Sept 2023	32.58	32.59	31.43	31.63	31.63	670,100
20 Sept 2023	33.13	33.57	32.74	32.77	32.77	714,900
19 Sept 2023	32.38	33.10	32.38	32.96	32.96	639,700
18 Sept 2023	33.46	33.63	32.86	33.40	33.40	623,600
15 Sept 2023	32.98	33.76	32.66	33.50	33.50	1,138,200
14 Sept 2023	33.47	33.77	32.84	33.17	33.17	936,200
13 Sept 2023	33.29	33.37	32.52	33.02	33.02	750,100
12 Sept 2023	32.52	33.44	32.52	33.29	33.29	357,100
11 Sept 2023	33.11	33.34	32.61	32.66	32.66	492,700
08 Sept 2023	32.99	33.23	32.48	33.05	33.05	488,500
07 Sept 2023	32.75	33.10	32.34	32.83	32.83	1,106,000
06 Sept 2023	33.28	33.74	32.56	33.06	33.06	658,400
05 Sept 2023	34.79	34.79	33.57	33.58	33.58	493,200
01 Sept 2023	35.12	35.28	34.87	35.07	35.07	280,100
31 Aug 2023	35.15	35.15	34.46	34.74	34.74	584,900
30 Aug 2023	34.58	35.39	34.55	35.09	35.09	556,500
29 Aug 2023	33.56	34.69	33.52	34.55	34.55	649,500
28 Aug 2023	32.36	33.77	32.23	33.63	33.63	497,800
25 Aug 2023	32.77	32.98	32.47	32.63	32.63	245,300
24 Aug 2023	32.25	32.78	32.22	32.62	32.62	268,800
23 Aug 2023	32.00	32.54	31.88	32.42	32.42	1,342,900
22 Aug 2023	32.39	32.67	31.89	31.91	31.91	244,200
21 Aug 2023	33.57	33.71	32.34	32.56	32.56	415,200
18 Aug 2023	33.15	33.64	33.03	33.47	33.47	212,100
17 Aug 2023	33.47	33.88	33.32	33.39	33.39	258,600
16 Aug 2023	33.54	33.82	33.18	33.44	33.44	156,400
15 Aug 2023	34.28	34.40	33.31	33.52	33.52	322,800
14 Aug 2023	34.42	34.65	33.91	34.40	34.40	329,900
11 Aug 2023	34.47	34.80	34.18	34.56	34.56	268,200
10 Aug 2023	33.67	34.57	33.52	34.34	34.34	604,100
09 Aug 2023	33.45	33.51	33.12	33.36	33.36	294,800
08 Aug 2023	33.53	33.84	32.65	33.31	33.31	1,741,700
07 Aug 2023	33.95	34.03	33.50	33.92	33.92	651,300
04 Aug 2023	33.57	34.21	33.48	33.59	33.59	304,900
04 Aug 2023	0.5 Dividend
03 Aug 2023	34.06	34.69	33.88	34.03	33.53	445,200
02 Aug 2023	34.54	34.95	33.78	34.40	33.89	688,100
01 Aug 2023	34.74	34.96	34.63	34.86	34.35	840,800
31 July 2023	35.67	35.81	35.01	35.10	34.58	571,800
28 July 2023	36.50	36.56	35.28	35.61	35.09	666,000
27 July 2023	37.50	37.95	35.97	35.97	35.44	1,494,800
26 July 2023	36.36	36.36	35.30	36.00	35.47	1,078,200
25 July 2023	35.53	36.79	35.53	36.41	35.88	598,300
24 July 2023	35.79	36.33	35.72	35.84	35.31	436,300
21 July 2023	36.38	36.73	35.76	35.76	35.23	429,900
20 July 2023	35.91	36.44	35.75	36.22	35.69	622,300
19 July 2023	34.78	35.95	34.78	35.73	35.21	855,400
18 July 2023	34.66	35.17	34.48	34.75	34.24	637,000
17 July 2023	34.08	34.82	33.98	34.58	34.07	348,100
14 July 2023	34.72	34.83	33.72	34.30	33.80	604,500
13 July 2023	34.71	34.90	34.33	34.81	34.30	631,600
12 July 2023	33.89	34.49	33.88	34.12	33.62	1,308,400
11 July 2023	31.79	32.85	31.66	32.74	32.26	1,027,500
10 July 2023	31.66	32.00	31.42	31.75	31.28	558,700
07 July 2023	31.91	32.48	31.77	31.85	31.38	801,100
06 July 2023	31.43	31.57	30.91	31.48	31.02	429,300
05 July 2023	32.52	32.56	31.65	31.75	31.28	766,500
03 July 2023	32.62	32.98	32.18	32.73	32.25	338,600
30 June 2023	31.76	32.23	31.38	32.00	31.53	456,600
29 June 2023	31.39	32.25	31.16	31.53	31.07	660,200
28 June 2023	30.54	31.35	30.42	31.24	30.78	384,300
27 June 2023	30.37	31.37	30.00	30.83	30.38	580,400
26 June 2023	30.59	31.05	30.30	30.38	29.93	663,200
23 June 2023	31.29	31.78	30.53	30.58	30.13	1,627,800
22 June 2023	32.32	32.32	31.45	31.63	31.17	475,400
21 June 2023	32.32	32.82	32.25	32.37	31.89	403,600
20 June 2023	33.08	33.35	32.19	32.67	32.19	1,604,800
16 June 2023	32.23	32.30	31.52	32.10	31.63	971,000
15 June 2023	31.28	32.31	31.25	32.22	31.75	1,324,300
14 June 2023	30.95	31.70	30.71	31.32	30.86	1,043,800
13 June 2023	30.29	31.14	30.26	30.94	30.49	726,000
12 June 2023	30.18	30.95	30.01	30.09	29.65	572,900
09 June 2023	30.65	30.71	30.09	30.32	29.87	805,900
08 June 2023	30.86	30.94	30.28	30.64	30.19	438,800
07 June 2023	30.56	31.02	30.16	30.92	30.47	573,100
06 June 2023	29.74	30.97	29.74	30.36	29.91	488,300
05 June 2023	30.50	30.80	29.91	30.07	29.63	611,400
02 June 2023	29.59	30.91	29.55	30.78	30.33	941,600
01 June 2023	28.82	29.54	28.54	29.10	28.67	665,100
31 May 2023	28.66	29.36	28.66	28.69	28.27	941,700
30 May 2023	28.81	29.16	28.52	28.93	28.50	996,900
26 May 2023	28.15	28.90	28.09	28.76	28.34	848,500
25 May 2023	28.34	28.71	27.73	28.15	27.74	890,700
24 May 2023	28.91	28.98	28.17	28.48	28.06	404,200
23 May 2023	28.95	29.42	28.85	29.08	28.65	707,400
22 May 2023	28.26	29.24	28.07	29.10	28.67	973,400
19 May 2023	29.00	29.00	28.10	28.26	27.84	543,600
18 May 2023	28.58	28.79	28.10	28.72	28.30	452,200
17 May 2023	28.50	28.64	28.28	28.56	28.14	689,300
16 May 2023	28.60	28.87	28.06	28.24	27.83	404,000
15 May 2023	28.77	29.05	28.50	28.79	28.37	428,300
12 May 2023	28.72	29.15	28.37	28.65	28.23	426,500
11 May 2023	28.60	28.64	27.89	28.53	28.11	613,200
10 May 2023	29.08	29.23	27.71	28.89	28.47	1,171,000
09 May 2023	28.58	28.93	28.15	28.82	28.40	1,029,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6415+0.0017(+0.26%)

ASX 2007,024.80-5.50(-0.08%)

OIL93.09-0.59(-0.63%)

GOLD1,877.40-13.50(-0.71%)

Bitcoin AUD41,865.08+881.52(+2.15%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Lazard Ltd (LAZ)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6415
+0.0017(+0.26%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
93.09
-0.59(-0.63%)

GOLD
1,877.40
-13.50(-0.71%)

Bitcoin AUD
41,865.08
+881.52(+2.15%)