LAZ - Lazard Ltd

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202330.6530.7130.0930.3230.32805,900
08 June 202330.8630.9430.2830.6430.64438,800
07 June 202330.5631.0230.1630.9230.92573,100
06 June 202329.7430.9729.7430.3630.36488,300
05 June 202330.5030.8029.9130.0730.07611,400
02 June 202329.5930.9129.5530.7830.78941,600
01 June 202328.8229.5428.5429.1029.10665,100
31 May 202328.6629.3628.6628.6928.69941,700
30 May 202328.8129.1628.5228.9328.93996,900
26 May 202328.1528.9028.0928.7628.76848,500
25 May 202328.3428.7127.7328.1528.15890,700
24 May 202328.9128.9828.1728.4828.48404,200
23 May 202328.9529.4228.8529.0829.08707,400
22 May 202328.2629.2428.0729.1029.10973,400
19 May 202329.0029.0028.1028.2628.26543,600
18 May 202328.5828.7928.1028.7228.72452,200
17 May 202328.5028.6428.2828.5628.56689,300
16 May 202328.6028.8728.0628.2428.24404,000
15 May 202328.7729.0528.5028.7928.79428,300
12 May 202328.7229.1528.3728.6528.65426,500
11 May 202328.6028.6427.8928.5328.53613,200
10 May 202329.0829.2327.7128.8928.891,171,000
09 May 202328.5828.9328.1528.8228.821,029,300
08 May 202328.9729.0828.5628.8228.82455,200
05 May 202329.3829.7728.5328.8828.88886,900
05 May 20230.5 Dividend
04 May 202329.5029.5528.5029.3628.86683,400
03 May 202330.1230.4129.5429.8129.30741,600
02 May 202330.9130.9130.0030.2229.71709,100
01 May 202331.1131.7630.6831.1730.64878,600
28 Apr 202331.7532.0529.8231.3030.772,507,500
27 Apr 202332.2532.5931.7732.3131.761,571,500
26 Apr 202333.5833.8332.2032.4031.85654,100
25 Apr 202334.4134.6133.7233.8133.23564,200
24 Apr 202335.1935.5034.5634.7834.19264,900
21 Apr 202334.8035.5634.6635.2534.65482,300
20 Apr 202334.6235.3334.5834.7034.11523,900
19 Apr 202334.3935.1234.3034.8434.25513,900
18 Apr 202334.4634.6233.7834.5533.96502,700
17 Apr 202333.7734.6633.6534.3233.741,091,200
14 Apr 202333.0233.9032.9033.8633.28913,800
13 Apr 202332.4332.8432.2332.7332.17494,900
12 Apr 202332.9432.9432.0432.2931.74388,200
11 Apr 202331.5032.0531.2932.0431.49436,600
10 Apr 202331.0331.4730.9931.2730.74637,100
06 Apr 202331.6331.7731.2731.3430.81287,500
05 Apr 202331.4531.7130.9531.5130.97608,700
04 Apr 202332.4932.4931.1831.7731.23484,900
03 Apr 202333.2533.2532.2832.5632.01446,500
31 Mar 202332.4233.1231.9533.1132.55629,400
30 Mar 202332.9832.9831.8632.2031.65648,000
29 Mar 202332.5532.6831.7732.6232.06500,900
28 Mar 202333.0033.0032.0232.3131.76667,300
27 Mar 202333.4433.4832.8333.0932.53631,300
24 Mar 202332.9033.0431.8932.7332.17788,100
23 Mar 202334.0034.4433.3133.5032.93611,300
22 Mar 202334.5034.8233.6833.7633.19442,300
21 Mar 202334.3734.7933.9934.5133.92685,700
20 Mar 202333.1433.6632.9933.4332.86852,000
17 Mar 202332.8233.1232.3732.7232.162,056,900
16 Mar 202332.2533.7431.9733.4132.84750,200
15 Mar 202332.1432.9531.5832.5031.951,103,500
14 Mar 202334.4034.7432.6433.2032.63830,700
13 Mar 202333.3434.4732.6333.1832.61918,900
10 Mar 202334.7435.4233.7234.2933.711,157,000
09 Mar 202337.2037.2535.7435.9435.33696,900
08 Mar 202337.1237.6036.8837.3736.73519,000
07 Mar 202337.5037.8136.8837.0036.37612,300
06 Mar 202337.7138.1837.6037.6336.991,005,600
03 Mar 202337.8138.2737.6838.0237.371,295,700
02 Mar 202337.3338.0637.1838.0037.35979,200
01 Mar 202337.2138.4437.1538.2537.60984,700
28 Feb 202337.2038.1137.0037.3636.721,086,700
27 Feb 202337.3337.7037.0937.2236.59963,200
24 Feb 202336.4736.8336.1036.8036.17402,800
23 Feb 202336.5937.1836.4436.9836.35370,500
22 Feb 202336.3636.7636.1236.4235.80341,700
21 Feb 202337.0637.2336.1036.2535.63427,900
17 Feb 202337.1837.7436.8637.6837.04309,200
16 Feb 202337.3937.8236.9437.1936.56466,100
15 Feb 202337.4438.1537.3237.8737.23623,500
14 Feb 202338.2938.3337.3137.8537.21456,900
13 Feb 202337.6438.3937.6438.2937.64637,200
10 Feb 202337.3138.3637.0237.8237.181,165,800
10 Feb 20230.5 Dividend
09 Feb 202338.5338.6137.4937.7736.64924,100
08 Feb 202338.3438.8937.8338.2137.06632,400
07 Feb 202338.8339.3138.5238.7537.59770,900
06 Feb 202339.8040.0038.7639.0837.91764,200
03 Feb 202340.0740.6639.7940.4239.211,011,100
02 Feb 202341.0043.4440.2040.8539.621,927,900
01 Feb 202339.8341.1739.1141.1639.921,029,500
31 Jan 202340.1340.5339.5740.0838.88894,400
30 Jan 202340.5041.2740.2240.3739.16350,500
27 Jan 202340.6141.5140.5140.8939.66443,300
26 Jan 202340.1540.8139.8740.6939.47483,700
25 Jan 202339.0640.1038.9439.9138.71581,500
24 Jan 202340.0040.6739.5739.5738.38450,800
23 Jan 202339.9940.4939.6440.1338.92394,300
20 Jan 202339.1739.9938.8839.9938.79422,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...