Australia markets open in 4 hours 2 minutes

Lazard Ltd (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.66+0.75 (+2.59%)
As of 01:58PM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202329.0729.7729.1029.6629.66278,206
28 Nov 202328.6029.5328.6028.9128.911,085,700
27 Nov 202327.4928.9827.3028.6028.601,430,300
24 Nov 202327.1427.7927.1427.5727.57243,000
22 Nov 202326.7827.3326.5127.3227.32464,300
21 Nov 202326.7426.7726.2726.6526.65583,600
20 Nov 202326.8427.0726.2526.8026.801,497,500
17 Nov 202327.1227.2826.5126.8226.821,519,300
16 Nov 202327.9027.9326.5926.9126.91848,500
15 Nov 202327.5128.7127.5127.9227.92728,100
14 Nov 202327.0127.9426.8427.6027.60992,000
13 Nov 202326.8526.8525.8226.4026.40822,900
10 Nov 202328.0028.0026.3127.0527.051,222,200
09 Nov 202328.6028.7827.8227.9227.92961,100
08 Nov 202328.4428.8628.2928.4928.49542,200
07 Nov 202328.2328.6828.1128.5028.501,131,300
06 Nov 202328.7328.8028.1428.3128.31724,300
03 Nov 202328.1728.8227.8628.7528.751,021,400
03 Nov 20230.5 Dividend
02 Nov 202328.4528.5927.9728.1827.68609,400
01 Nov 202327.7527.9227.1627.9127.411,247,600
31 Oct 202328.4628.6127.7627.7727.281,342,100
30 Oct 202328.8529.2028.2028.4827.971,070,900
27 Oct 202328.4629.0728.2028.6928.18958,600
26 Oct 202327.9229.2027.8828.4727.961,217,300
25 Oct 202328.3828.9327.3727.5527.06762,500
24 Oct 202328.2528.8428.2128.7528.24420,200
23 Oct 202328.3028.4527.9528.2327.73473,700
20 Oct 202328.7228.9928.3328.4727.96616,100
19 Oct 202329.3229.6228.6228.7228.21426,400
18 Oct 202329.8729.9429.1729.4428.92407,900
17 Oct 202329.5330.3129.5330.3029.76583,600
16 Oct 202329.6929.9629.3229.6829.15789,300
13 Oct 202329.7629.9729.0229.4628.94437,300
12 Oct 202330.6730.6729.5029.7029.17502,500
11 Oct 202330.0630.9730.0630.7530.20944,900
10 Oct 202329.7630.1529.5129.9629.43669,000
09 Oct 202329.3729.9029.2129.7429.21539,100
06 Oct 202329.4129.9329.0329.6729.14419,000
05 Oct 202329.1629.9228.9829.5729.05680,000
04 Oct 202329.2929.5428.8329.3028.78295,700
03 Oct 202329.7829.9329.0529.3628.84571,200
02 Oct 202331.0031.0129.9130.2429.70431,700
29 Sept 202331.2931.5230.9931.0130.46329,300
28 Sept 202330.3831.3230.3831.0330.48460,400
27 Sept 202330.5030.7030.1930.5329.99552,800
26 Sept 202330.8631.1430.1830.3529.81775,200
25 Sept 202331.1731.5631.0131.1830.63350,100
22 Sept 202331.7632.1431.3031.4430.88516,400
21 Sept 202332.5832.5931.4331.6331.07670,100
20 Sept 202333.1333.5732.7432.7732.19714,900
19 Sept 202332.3833.1032.3832.9632.38639,700
18 Sept 202333.4633.6332.8633.4032.81623,600
15 Sept 202332.9833.7632.6633.5032.911,138,200
14 Sept 202333.4733.7732.8433.1732.58936,200
13 Sept 202333.2933.3732.5233.0232.43750,100
12 Sept 202332.5233.4432.5233.2932.70357,100
11 Sept 202333.1133.3432.6132.6632.08492,700
08 Sept 202332.9933.2332.4833.0532.46488,500
07 Sept 202332.7533.1032.3432.8332.251,106,000
06 Sept 202333.2833.7432.5633.0632.47658,400
05 Sept 202334.7934.7933.5733.5832.98493,200
01 Sept 202335.1235.2834.8735.0734.45280,100
31 Aug 202335.1535.1534.4634.7434.12584,900
30 Aug 202334.5835.3934.5535.0934.47556,500
29 Aug 202333.5634.6933.5234.5533.94649,500
28 Aug 202332.3633.7732.2333.6333.03497,800
25 Aug 202332.7732.9832.4732.6332.05245,300
24 Aug 202332.2532.7832.2232.6232.04268,800
23 Aug 202332.0032.5431.8832.4231.841,342,900
22 Aug 202332.3932.6731.8931.9131.34244,200
21 Aug 202333.5733.7132.3432.5631.98415,200
18 Aug 202333.1533.6433.0333.4732.88212,100
17 Aug 202333.4733.8833.3233.3932.80258,600
16 Aug 202333.5433.8233.1833.4432.85156,400
15 Aug 202334.2834.4033.3133.5232.93322,800
14 Aug 202334.4234.6533.9134.4033.79329,900
11 Aug 202334.4734.8034.1834.5633.95268,200
10 Aug 202333.6734.5733.5234.3433.73604,100
09 Aug 202333.4533.5133.1233.3632.77294,800
08 Aug 202333.5333.8432.6533.3132.721,741,700
07 Aug 202333.9534.0333.5033.9233.32651,300
04 Aug 202333.5734.2133.4833.5932.99304,900
04 Aug 20230.5 Dividend
03 Aug 202334.0634.6933.8834.0332.94445,200
02 Aug 202334.5434.9533.7834.4033.29688,100
01 Aug 202334.7434.9634.6334.8633.74840,800
31 July 202335.6735.8135.0135.1033.97571,800
28 July 202336.5036.5635.2835.6134.46666,000
27 July 202337.5037.9535.9735.9734.811,494,800
26 July 202336.3636.3635.3036.0034.841,078,200
25 July 202335.5336.7935.5336.4135.24598,300
24 July 202335.7936.3335.7235.8434.69436,300
21 July 202336.3836.7335.7635.7634.61429,900
20 July 202335.9136.4435.7536.2235.05622,300
19 July 202334.7835.9534.7835.7334.58855,400
18 July 202334.6635.1734.4834.7533.63637,000
17 July 202334.0834.8233.9834.5833.47348,100
14 July 202334.7234.8333.7234.3033.20604,500
13 July 202334.7134.9034.3334.8133.69631,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...