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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	29.07	29.77	29.10	29.66	29.66	278,206
28 Nov 2023	28.60	29.53	28.60	28.91	28.91	1,085,700
27 Nov 2023	27.49	28.98	27.30	28.60	28.60	1,430,300
24 Nov 2023	27.14	27.79	27.14	27.57	27.57	243,000
22 Nov 2023	26.78	27.33	26.51	27.32	27.32	464,300
21 Nov 2023	26.74	26.77	26.27	26.65	26.65	583,600
20 Nov 2023	26.84	27.07	26.25	26.80	26.80	1,497,500
17 Nov 2023	27.12	27.28	26.51	26.82	26.82	1,519,300
16 Nov 2023	27.90	27.93	26.59	26.91	26.91	848,500
15 Nov 2023	27.51	28.71	27.51	27.92	27.92	728,100
14 Nov 2023	27.01	27.94	26.84	27.60	27.60	992,000
13 Nov 2023	26.85	26.85	25.82	26.40	26.40	822,900
10 Nov 2023	28.00	28.00	26.31	27.05	27.05	1,222,200
09 Nov 2023	28.60	28.78	27.82	27.92	27.92	961,100
08 Nov 2023	28.44	28.86	28.29	28.49	28.49	542,200
07 Nov 2023	28.23	28.68	28.11	28.50	28.50	1,131,300
06 Nov 2023	28.73	28.80	28.14	28.31	28.31	724,300
03 Nov 2023	28.17	28.82	27.86	28.75	28.75	1,021,400
03 Nov 2023	0.5 Dividend
02 Nov 2023	28.45	28.59	27.97	28.18	27.68	609,400
01 Nov 2023	27.75	27.92	27.16	27.91	27.41	1,247,600
31 Oct 2023	28.46	28.61	27.76	27.77	27.28	1,342,100
30 Oct 2023	28.85	29.20	28.20	28.48	27.97	1,070,900
27 Oct 2023	28.46	29.07	28.20	28.69	28.18	958,600
26 Oct 2023	27.92	29.20	27.88	28.47	27.96	1,217,300
25 Oct 2023	28.38	28.93	27.37	27.55	27.06	762,500
24 Oct 2023	28.25	28.84	28.21	28.75	28.24	420,200
23 Oct 2023	28.30	28.45	27.95	28.23	27.73	473,700
20 Oct 2023	28.72	28.99	28.33	28.47	27.96	616,100
19 Oct 2023	29.32	29.62	28.62	28.72	28.21	426,400
18 Oct 2023	29.87	29.94	29.17	29.44	28.92	407,900
17 Oct 2023	29.53	30.31	29.53	30.30	29.76	583,600
16 Oct 2023	29.69	29.96	29.32	29.68	29.15	789,300
13 Oct 2023	29.76	29.97	29.02	29.46	28.94	437,300
12 Oct 2023	30.67	30.67	29.50	29.70	29.17	502,500
11 Oct 2023	30.06	30.97	30.06	30.75	30.20	944,900
10 Oct 2023	29.76	30.15	29.51	29.96	29.43	669,000
09 Oct 2023	29.37	29.90	29.21	29.74	29.21	539,100
06 Oct 2023	29.41	29.93	29.03	29.67	29.14	419,000
05 Oct 2023	29.16	29.92	28.98	29.57	29.05	680,000
04 Oct 2023	29.29	29.54	28.83	29.30	28.78	295,700
03 Oct 2023	29.78	29.93	29.05	29.36	28.84	571,200
02 Oct 2023	31.00	31.01	29.91	30.24	29.70	431,700
29 Sept 2023	31.29	31.52	30.99	31.01	30.46	329,300
28 Sept 2023	30.38	31.32	30.38	31.03	30.48	460,400
27 Sept 2023	30.50	30.70	30.19	30.53	29.99	552,800
26 Sept 2023	30.86	31.14	30.18	30.35	29.81	775,200
25 Sept 2023	31.17	31.56	31.01	31.18	30.63	350,100
22 Sept 2023	31.76	32.14	31.30	31.44	30.88	516,400
21 Sept 2023	32.58	32.59	31.43	31.63	31.07	670,100
20 Sept 2023	33.13	33.57	32.74	32.77	32.19	714,900
19 Sept 2023	32.38	33.10	32.38	32.96	32.38	639,700
18 Sept 2023	33.46	33.63	32.86	33.40	32.81	623,600
15 Sept 2023	32.98	33.76	32.66	33.50	32.91	1,138,200
14 Sept 2023	33.47	33.77	32.84	33.17	32.58	936,200
13 Sept 2023	33.29	33.37	32.52	33.02	32.43	750,100
12 Sept 2023	32.52	33.44	32.52	33.29	32.70	357,100
11 Sept 2023	33.11	33.34	32.61	32.66	32.08	492,700
08 Sept 2023	32.99	33.23	32.48	33.05	32.46	488,500
07 Sept 2023	32.75	33.10	32.34	32.83	32.25	1,106,000
06 Sept 2023	33.28	33.74	32.56	33.06	32.47	658,400
05 Sept 2023	34.79	34.79	33.57	33.58	32.98	493,200
01 Sept 2023	35.12	35.28	34.87	35.07	34.45	280,100
31 Aug 2023	35.15	35.15	34.46	34.74	34.12	584,900
30 Aug 2023	34.58	35.39	34.55	35.09	34.47	556,500
29 Aug 2023	33.56	34.69	33.52	34.55	33.94	649,500
28 Aug 2023	32.36	33.77	32.23	33.63	33.03	497,800
25 Aug 2023	32.77	32.98	32.47	32.63	32.05	245,300
24 Aug 2023	32.25	32.78	32.22	32.62	32.04	268,800
23 Aug 2023	32.00	32.54	31.88	32.42	31.84	1,342,900
22 Aug 2023	32.39	32.67	31.89	31.91	31.34	244,200
21 Aug 2023	33.57	33.71	32.34	32.56	31.98	415,200
18 Aug 2023	33.15	33.64	33.03	33.47	32.88	212,100
17 Aug 2023	33.47	33.88	33.32	33.39	32.80	258,600
16 Aug 2023	33.54	33.82	33.18	33.44	32.85	156,400
15 Aug 2023	34.28	34.40	33.31	33.52	32.93	322,800
14 Aug 2023	34.42	34.65	33.91	34.40	33.79	329,900
11 Aug 2023	34.47	34.80	34.18	34.56	33.95	268,200
10 Aug 2023	33.67	34.57	33.52	34.34	33.73	604,100
09 Aug 2023	33.45	33.51	33.12	33.36	32.77	294,800
08 Aug 2023	33.53	33.84	32.65	33.31	32.72	1,741,700
07 Aug 2023	33.95	34.03	33.50	33.92	33.32	651,300
04 Aug 2023	33.57	34.21	33.48	33.59	32.99	304,900
04 Aug 2023	0.5 Dividend
03 Aug 2023	34.06	34.69	33.88	34.03	32.94	445,200
02 Aug 2023	34.54	34.95	33.78	34.40	33.29	688,100
01 Aug 2023	34.74	34.96	34.63	34.86	33.74	840,800
31 July 2023	35.67	35.81	35.01	35.10	33.97	571,800
28 July 2023	36.50	36.56	35.28	35.61	34.46	666,000
27 July 2023	37.50	37.95	35.97	35.97	34.81	1,494,800
26 July 2023	36.36	36.36	35.30	36.00	34.84	1,078,200
25 July 2023	35.53	36.79	35.53	36.41	35.24	598,300
24 July 2023	35.79	36.33	35.72	35.84	34.69	436,300
21 July 2023	36.38	36.73	35.76	35.76	34.61	429,900
20 July 2023	35.91	36.44	35.75	36.22	35.05	622,300
19 July 2023	34.78	35.95	34.78	35.73	34.58	855,400
18 July 2023	34.66	35.17	34.48	34.75	33.63	637,000
17 July 2023	34.08	34.82	33.98	34.58	33.47	348,100
14 July 2023	34.72	34.83	33.72	34.30	33.20	604,500
13 July 2023	34.71	34.90	34.33	34.81	33.69	631,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6630-0.0020(-0.30%)

ASX 2007,035.30+20.10(+0.29%)

OIL77.61+1.20(+1.57%)

GOLD2,069.20+9.00(+0.44%)

Bitcoin AUD57,089.24-212.90(-0.37%)

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

Lazard Ltd (LAZ)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6630
-0.0020(-0.30%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
77.61
+1.20(+1.57%)

GOLD
2,069.20
+9.00(+0.44%)

Bitcoin AUD
57,089.24
-212.90(-0.37%)