Lazard, Inc. (LAZ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.91

+0.08

(+0.21%)

At close: 04:00PM EDT

38.62

+0.71

(+1.87%)

After hours:

06:10PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	37.94	38.32	37.66	37.91	37.91	796,300
18 Apr 2024	37.61	38.08	37.46	37.83	37.83	463,400
17 Apr 2024	37.34	38.24	37.19	37.44	37.44	828,800
16 Apr 2024	37.27	37.53	36.82	37.13	37.13	682,900
15 Apr 2024	38.78	39.17	37.21	37.58	37.58	1,696,000
12 Apr 2024	39.46	39.63	38.27	38.37	38.37	663,400
11 Apr 2024	39.88	40.00	39.07	39.64	39.64	663,700
10 Apr 2024	40.33	40.71	39.81	39.87	39.87	620,100
09 Apr 2024	41.72	41.72	40.96	41.12	41.12	514,300
08 Apr 2024	41.13	41.37	40.79	41.23	41.23	384,400
05 Apr 2024	40.15	40.90	39.89	40.89	40.89	1,799,100
04 Apr 2024	41.00	41.38	39.93	40.15	40.15	987,500
03 Apr 2024	40.58	41.04	40.10	40.63	40.63	427,300
02 Apr 2024	40.40	40.74	39.68	40.30	40.30	495,900
01 Apr 2024	41.90	41.90	40.49	40.89	40.89	588,800
28 Mar 2024	41.41	42.24	41.04	41.87	41.87	1,223,100
27 Mar 2024	40.75	41.43	40.24	41.38	41.38	1,277,600
26 Mar 2024	40.42	40.77	39.79	40.07	40.07	548,100
25 Mar 2024	40.35	40.71	40.15	40.40	40.40	536,300
22 Mar 2024	41.06	41.21	40.06	40.14	40.14	605,500
21 Mar 2024	40.00	40.99	39.89	40.70	40.70	747,300
20 Mar 2024	39.11	39.96	38.68	39.76	39.76	1,809,100
19 Mar 2024	38.72	39.32	38.53	39.05	39.05	2,220,700
18 Mar 2024	39.22	39.53	38.00	38.63	38.63	1,017,300
15 Mar 2024	37.08	39.74	37.01	38.98	38.98	6,298,500
14 Mar 2024	39.41	39.45	38.30	38.74	38.74	798,300
13 Mar 2024	38.29	39.61	38.29	39.48	39.48	1,083,900
12 Mar 2024	39.15	39.15	37.83	38.26	38.26	1,260,300
11 Mar 2024	39.40	39.67	38.73	39.27	39.27	611,900
08 Mar 2024	39.20	39.92	38.85	39.50	39.50	666,500
07 Mar 2024	39.20	39.48	38.17	38.95	38.95	873,200
06 Mar 2024	38.39	39.83	37.75	38.90	38.90	1,766,600
05 Mar 2024	39.50	40.83	39.50	40.10	40.10	922,700
04 Mar 2024	39.74	41.25	39.50	39.80	39.80	1,975,100
01 Mar 2024	38.56	39.31	38.26	39.19	39.19	630,100
29 Feb 2024	39.02	39.29	38.16	38.54	38.54	954,800
28 Feb 2024	38.85	39.34	38.50	38.89	38.89	598,400
27 Feb 2024	38.79	39.29	38.17	38.94	38.94	770,100
26 Feb 2024	38.60	39.10	38.16	38.43	38.43	910,600
23 Feb 2024	38.22	39.23	38.15	38.55	38.55	1,173,600
22 Feb 2024	37.90	38.35	37.83	37.92	37.92	1,115,000
21 Feb 2024	38.11	38.36	37.09	37.87	37.87	832,800
20 Feb 2024	38.06	38.64	37.81	38.11	38.11	2,450,600
16 Feb 2024	38.02	38.26	37.72	37.86	37.86	890,600
15 Feb 2024	37.49	38.12	37.31	37.90	37.90	1,625,700
14 Feb 2024	37.43	37.84	37.00	37.22	37.22	831,000
13 Feb 2024	38.15	38.21	36.87	37.15	37.15	1,585,900
12 Feb 2024	38.74	38.92	37.89	38.55	38.55	1,589,700
09 Feb 2024	38.30	39.28	38.20	38.72	38.72	621,300
09 Feb 2024	0.5 Dividend
08 Feb 2024	39.23	39.49	38.67	39.05	38.55	842,600
07 Feb 2024	39.36	39.80	38.95	39.32	38.82	1,592,900
06 Feb 2024	39.86	40.34	38.80	39.36	38.86	1,672,200
05 Feb 2024	40.40	40.68	39.70	40.15	39.64	2,405,500
02 Feb 2024	41.00	41.58	40.12	40.99	40.47	951,600
01 Feb 2024	40.79	42.15	39.47	41.07	40.54	1,699,200
31 Jan 2024	39.67	40.32	38.88	38.98	38.48	1,796,700
30 Jan 2024	39.79	40.17	39.70	39.71	39.20	871,500
29 Jan 2024	39.54	40.06	39.29	39.88	39.37	1,003,600
26 Jan 2024	39.76	40.11	39.24	39.49	38.98	555,300
25 Jan 2024	39.63	40.11	39.26	39.55	39.04	739,600
24 Jan 2024	39.63	40.17	39.18	39.28	38.78	772,100
23 Jan 2024	39.77	39.99	39.18	39.36	38.86	966,400
22 Jan 2024	38.84	39.68	38.73	39.54	39.03	1,544,200
19 Jan 2024	37.98	38.77	37.76	38.74	38.24	562,300
18 Jan 2024	38.48	38.81	37.86	38.10	37.61	833,800
17 Jan 2024	37.90	38.44	37.64	38.30	37.81	1,007,800
16 Jan 2024	37.94	38.85	37.61	38.47	37.98	1,253,600
12 Jan 2024	38.50	38.50	37.52	38.14	37.65	861,400
11 Jan 2024	37.42	38.12	36.78	37.77	37.29	2,021,200
10 Jan 2024	37.91	37.99	37.06	37.39	36.91	804,200
09 Jan 2024	37.63	38.39	37.52	37.91	37.42	1,410,600
08 Jan 2024	37.96	38.35	37.68	38.20	37.71	1,115,800
05 Jan 2024	37.66	38.53	37.29	37.96	37.47	1,941,500
04 Jan 2024	37.99	38.11	36.89	37.55	37.07	2,147,500
03 Jan 2024	37.26	38.19	35.45	37.72	37.24	3,178,800
02 Jan 2024	34.83	36.97	34.83	36.12	35.66	1,512,600
29 Dec 2023	34.67	34.93	34.25	34.80	34.35	692,300
28 Dec 2023	34.97	35.42	34.88	34.98	34.53	292,500
27 Dec 2023	34.85	35.57	34.58	35.21	34.76	463,600
26 Dec 2023	34.70	35.14	34.39	34.79	34.34	221,200
22 Dec 2023	35.02	35.51	34.46	34.56	34.12	505,800
21 Dec 2023	35.12	35.31	34.49	34.87	34.42	698,500
20 Dec 2023	35.22	36.30	34.67	34.86	34.41	1,113,400
19 Dec 2023	34.67	35.13	34.67	35.10	34.65	628,800
18 Dec 2023	34.91	34.93	34.42	34.45	34.01	664,900
15 Dec 2023	34.81	35.10	34.44	34.92	34.47	1,248,200
14 Dec 2023	33.65	35.15	33.65	34.95	34.50	1,154,900
13 Dec 2023	32.29	33.71	32.01	33.33	32.90	688,700
12 Dec 2023	32.10	32.58	31.83	32.31	31.90	381,600
11 Dec 2023	32.49	32.53	31.77	32.01	31.60	858,400
08 Dec 2023	31.76	32.73	31.52	32.51	32.09	831,900
07 Dec 2023	31.12	31.80	30.99	31.78	31.37	710,500
06 Dec 2023	31.05	32.06	30.96	31.19	30.79	901,000
05 Dec 2023	30.87	31.18	30.20	30.87	30.47	828,600
04 Dec 2023	30.19	31.22	30.11	31.09	30.69	377,800
01 Dec 2023	29.82	30.23	29.49	30.23	29.84	1,056,600
30 Nov 2023	29.57	30.14	29.28	29.98	29.60	2,360,200
29 Nov 2023	29.07	30.10	29.07	29.57	29.19	799,500
28 Nov 2023	28.60	29.53	28.60	28.91	28.54	1,086,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,773.72+3,109.12(+3.22%)

Lazard, Inc. (LAZ)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,773.72
+3,109.12(+3.22%)