Mail

LAZ - Lazard Ltd

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	30.65	30.71	30.09	30.32	30.32	805,900
08 June 2023	30.86	30.94	30.28	30.64	30.64	438,800
07 June 2023	30.56	31.02	30.16	30.92	30.92	573,100
06 June 2023	29.74	30.97	29.74	30.36	30.36	488,300
05 June 2023	30.50	30.80	29.91	30.07	30.07	611,400
02 June 2023	29.59	30.91	29.55	30.78	30.78	941,600
01 June 2023	28.82	29.54	28.54	29.10	29.10	665,100
31 May 2023	28.66	29.36	28.66	28.69	28.69	941,700
30 May 2023	28.81	29.16	28.52	28.93	28.93	996,900
26 May 2023	28.15	28.90	28.09	28.76	28.76	848,500
25 May 2023	28.34	28.71	27.73	28.15	28.15	890,700
24 May 2023	28.91	28.98	28.17	28.48	28.48	404,200
23 May 2023	28.95	29.42	28.85	29.08	29.08	707,400
22 May 2023	28.26	29.24	28.07	29.10	29.10	973,400
19 May 2023	29.00	29.00	28.10	28.26	28.26	543,600
18 May 2023	28.58	28.79	28.10	28.72	28.72	452,200
17 May 2023	28.50	28.64	28.28	28.56	28.56	689,300
16 May 2023	28.60	28.87	28.06	28.24	28.24	404,000
15 May 2023	28.77	29.05	28.50	28.79	28.79	428,300
12 May 2023	28.72	29.15	28.37	28.65	28.65	426,500
11 May 2023	28.60	28.64	27.89	28.53	28.53	613,200
10 May 2023	29.08	29.23	27.71	28.89	28.89	1,171,000
09 May 2023	28.58	28.93	28.15	28.82	28.82	1,029,300
08 May 2023	28.97	29.08	28.56	28.82	28.82	455,200
05 May 2023	29.38	29.77	28.53	28.88	28.88	886,900
05 May 2023	0.5 Dividend
04 May 2023	29.50	29.55	28.50	29.36	28.86	683,400
03 May 2023	30.12	30.41	29.54	29.81	29.30	741,600
02 May 2023	30.91	30.91	30.00	30.22	29.71	709,100
01 May 2023	31.11	31.76	30.68	31.17	30.64	878,600
28 Apr 2023	31.75	32.05	29.82	31.30	30.77	2,507,500
27 Apr 2023	32.25	32.59	31.77	32.31	31.76	1,571,500
26 Apr 2023	33.58	33.83	32.20	32.40	31.85	654,100
25 Apr 2023	34.41	34.61	33.72	33.81	33.23	564,200
24 Apr 2023	35.19	35.50	34.56	34.78	34.19	264,900
21 Apr 2023	34.80	35.56	34.66	35.25	34.65	482,300
20 Apr 2023	34.62	35.33	34.58	34.70	34.11	523,900
19 Apr 2023	34.39	35.12	34.30	34.84	34.25	513,900
18 Apr 2023	34.46	34.62	33.78	34.55	33.96	502,700
17 Apr 2023	33.77	34.66	33.65	34.32	33.74	1,091,200
14 Apr 2023	33.02	33.90	32.90	33.86	33.28	913,800
13 Apr 2023	32.43	32.84	32.23	32.73	32.17	494,900
12 Apr 2023	32.94	32.94	32.04	32.29	31.74	388,200
11 Apr 2023	31.50	32.05	31.29	32.04	31.49	436,600
10 Apr 2023	31.03	31.47	30.99	31.27	30.74	637,100
06 Apr 2023	31.63	31.77	31.27	31.34	30.81	287,500
05 Apr 2023	31.45	31.71	30.95	31.51	30.97	608,700
04 Apr 2023	32.49	32.49	31.18	31.77	31.23	484,900
03 Apr 2023	33.25	33.25	32.28	32.56	32.01	446,500
31 Mar 2023	32.42	33.12	31.95	33.11	32.55	629,400
30 Mar 2023	32.98	32.98	31.86	32.20	31.65	648,000
29 Mar 2023	32.55	32.68	31.77	32.62	32.06	500,900
28 Mar 2023	33.00	33.00	32.02	32.31	31.76	667,300
27 Mar 2023	33.44	33.48	32.83	33.09	32.53	631,300
24 Mar 2023	32.90	33.04	31.89	32.73	32.17	788,100
23 Mar 2023	34.00	34.44	33.31	33.50	32.93	611,300
22 Mar 2023	34.50	34.82	33.68	33.76	33.19	442,300
21 Mar 2023	34.37	34.79	33.99	34.51	33.92	685,700
20 Mar 2023	33.14	33.66	32.99	33.43	32.86	852,000
17 Mar 2023	32.82	33.12	32.37	32.72	32.16	2,056,900
16 Mar 2023	32.25	33.74	31.97	33.41	32.84	750,200
15 Mar 2023	32.14	32.95	31.58	32.50	31.95	1,103,500
14 Mar 2023	34.40	34.74	32.64	33.20	32.63	830,700
13 Mar 2023	33.34	34.47	32.63	33.18	32.61	918,900
10 Mar 2023	34.74	35.42	33.72	34.29	33.71	1,157,000
09 Mar 2023	37.20	37.25	35.74	35.94	35.33	696,900
08 Mar 2023	37.12	37.60	36.88	37.37	36.73	519,000
07 Mar 2023	37.50	37.81	36.88	37.00	36.37	612,300
06 Mar 2023	37.71	38.18	37.60	37.63	36.99	1,005,600
03 Mar 2023	37.81	38.27	37.68	38.02	37.37	1,295,700
02 Mar 2023	37.33	38.06	37.18	38.00	37.35	979,200
01 Mar 2023	37.21	38.44	37.15	38.25	37.60	984,700
28 Feb 2023	37.20	38.11	37.00	37.36	36.72	1,086,700
27 Feb 2023	37.33	37.70	37.09	37.22	36.59	963,200
24 Feb 2023	36.47	36.83	36.10	36.80	36.17	402,800
23 Feb 2023	36.59	37.18	36.44	36.98	36.35	370,500
22 Feb 2023	36.36	36.76	36.12	36.42	35.80	341,700
21 Feb 2023	37.06	37.23	36.10	36.25	35.63	427,900
17 Feb 2023	37.18	37.74	36.86	37.68	37.04	309,200
16 Feb 2023	37.39	37.82	36.94	37.19	36.56	466,100
15 Feb 2023	37.44	38.15	37.32	37.87	37.23	623,500
14 Feb 2023	38.29	38.33	37.31	37.85	37.21	456,900
13 Feb 2023	37.64	38.39	37.64	38.29	37.64	637,200
10 Feb 2023	37.31	38.36	37.02	37.82	37.18	1,165,800
10 Feb 2023	0.5 Dividend
09 Feb 2023	38.53	38.61	37.49	37.77	36.64	924,100
08 Feb 2023	38.34	38.89	37.83	38.21	37.06	632,400
07 Feb 2023	38.83	39.31	38.52	38.75	37.59	770,900
06 Feb 2023	39.80	40.00	38.76	39.08	37.91	764,200
03 Feb 2023	40.07	40.66	39.79	40.42	39.21	1,011,100
02 Feb 2023	41.00	43.44	40.20	40.85	39.62	1,927,900
01 Feb 2023	39.83	41.17	39.11	41.16	39.92	1,029,500
31 Jan 2023	40.13	40.53	39.57	40.08	38.88	894,400
30 Jan 2023	40.50	41.27	40.22	40.37	39.16	350,500
27 Jan 2023	40.61	41.51	40.51	40.89	39.66	443,300
26 Jan 2023	40.15	40.81	39.87	40.69	39.47	483,700
25 Jan 2023	39.06	40.10	38.94	39.91	38.71	581,500
24 Jan 2023	40.00	40.67	39.57	39.57	38.38	450,800
23 Jan 2023	39.99	40.49	39.64	40.13	38.92	394,300
20 Jan 2023	39.17	39.99	38.88	39.99	38.79	422,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...