Lazard Ltd (LAZ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.73

-0.77

(-2.30%)

At close: 04:00PM EDT

33.49

+0.76

(+2.32%)

After hours:

06:18PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	32.90	33.04	31.89	32.73	32.73	788,100
23 Mar 2023	34.00	34.44	33.31	33.50	33.50	611,300
22 Mar 2023	34.50	34.82	33.68	33.76	33.76	442,300
21 Mar 2023	34.37	34.79	33.99	34.51	34.51	685,700
20 Mar 2023	33.14	33.66	32.99	33.43	33.43	852,000
17 Mar 2023	32.82	33.12	32.37	32.72	32.72	2,056,900
16 Mar 2023	32.25	33.74	31.97	33.41	33.41	750,200
15 Mar 2023	32.14	32.95	31.58	32.50	32.50	1,103,500
14 Mar 2023	34.40	34.74	32.64	33.20	33.20	830,700
13 Mar 2023	33.34	34.47	32.63	33.18	33.18	918,900
10 Mar 2023	34.74	35.42	33.72	34.29	34.29	1,157,000
09 Mar 2023	37.20	37.25	35.74	35.94	35.94	696,900
08 Mar 2023	37.12	37.60	36.88	37.37	37.37	519,000
07 Mar 2023	37.50	37.81	36.88	37.00	37.00	612,300
06 Mar 2023	37.71	38.18	37.60	37.63	37.63	1,005,600
03 Mar 2023	37.81	38.27	37.68	38.02	38.02	1,295,700
02 Mar 2023	37.33	38.06	37.18	38.00	38.00	979,200
01 Mar 2023	37.21	38.44	37.15	38.25	38.25	984,700
28 Feb 2023	37.20	38.11	37.00	37.36	37.36	1,086,700
27 Feb 2023	37.33	37.70	37.09	37.22	37.22	963,200
24 Feb 2023	36.47	36.83	36.10	36.80	36.80	402,800
23 Feb 2023	36.59	37.18	36.44	36.98	36.98	370,500
22 Feb 2023	36.36	36.76	36.12	36.42	36.42	341,700
21 Feb 2023	37.06	37.23	36.10	36.25	36.25	427,900
17 Feb 2023	37.18	37.74	36.86	37.68	37.68	309,200
16 Feb 2023	37.39	37.82	36.94	37.19	37.19	466,100
15 Feb 2023	37.44	38.15	37.32	37.87	37.87	623,500
14 Feb 2023	38.29	38.33	37.31	37.85	37.85	456,900
13 Feb 2023	37.64	38.39	37.64	38.29	38.29	637,200
10 Feb 2023	37.31	38.36	37.02	37.82	37.82	1,165,800
09 Feb 2023	38.53	38.61	37.49	37.77	37.77	924,100
08 Feb 2023	38.34	38.89	37.83	38.21	38.21	632,400
07 Feb 2023	38.83	39.31	38.52	38.75	38.75	770,900
06 Feb 2023	39.80	40.00	38.76	39.08	39.08	764,200
03 Feb 2023	40.07	40.66	39.79	40.42	40.42	1,011,100
02 Feb 2023	41.00	43.44	40.20	40.85	40.85	1,927,900
01 Feb 2023	39.83	41.17	39.11	41.16	41.16	1,029,500
31 Jan 2023	40.13	40.53	39.57	40.08	40.08	894,400
30 Jan 2023	40.50	41.27	40.22	40.37	40.37	350,500
27 Jan 2023	40.61	41.51	40.51	40.89	40.89	443,300
26 Jan 2023	40.15	40.81	39.87	40.69	40.69	483,700
25 Jan 2023	39.06	40.10	38.94	39.91	39.91	581,500
24 Jan 2023	40.00	40.67	39.57	39.57	39.57	450,800
23 Jan 2023	39.99	40.49	39.64	40.13	40.13	394,300
20 Jan 2023	39.17	39.99	38.88	39.99	39.99	422,900
19 Jan 2023	38.41	38.94	38.29	38.88	38.88	512,300
18 Jan 2023	39.02	39.93	38.93	38.99	38.99	557,800
17 Jan 2023	38.76	39.58	38.76	39.00	39.00	770,600
13 Jan 2023	37.73	38.76	37.73	38.65	38.65	264,400
12 Jan 2023	38.54	38.54	37.43	38.09	38.09	528,100
11 Jan 2023	37.25	38.31	36.79	38.24	38.24	460,500
10 Jan 2023	36.56	37.59	36.37	37.21	37.21	482,200
09 Jan 2023	36.84	37.97	36.71	36.74	36.74	763,000
06 Jan 2023	36.14	36.79	35.95	36.57	36.57	535,000
05 Jan 2023	35.73	36.26	35.20	35.62	35.62	653,600
04 Jan 2023	35.22	36.05	35.09	35.89	35.89	916,700
03 Jan 2023	35.19	35.69	34.93	35.01	35.01	820,600
30 Dec 2022	34.88	34.88	34.10	34.67	34.67	422,300
29 Dec 2022	34.77	35.36	34.70	35.23	35.23	904,900
28 Dec 2022	35.11	35.20	34.54	34.70	34.70	509,700
27 Dec 2022	35.46	35.59	34.89	35.25	35.25	1,208,200
23 Dec 2022	35.11	35.62	34.66	35.62	35.62	850,700
22 Dec 2022	36.24	36.67	34.80	35.40	35.40	799,000
21 Dec 2022	36.23	36.82	36.09	36.82	36.82	609,400
20 Dec 2022	34.94	36.23	34.82	35.78	35.78	870,200
19 Dec 2022	35.74	36.03	35.31	35.46	35.46	779,000
16 Dec 2022	35.43	36.63	35.43	35.97	35.97	1,536,300
15 Dec 2022	37.92	38.11	36.21	36.33	36.33	1,645,500
14 Dec 2022	38.38	39.20	38.27	38.80	38.80	1,015,300
13 Dec 2022	38.41	39.95	38.18	38.60	38.60	1,275,000
12 Dec 2022	35.92	37.77	35.56	37.75	37.75	918,000
09 Dec 2022	35.64	36.10	35.39	35.88	35.88	563,200
08 Dec 2022	35.66	36.57	35.25	35.91	35.91	563,700
07 Dec 2022	34.05	36.32	33.70	35.62	35.62	984,800
06 Dec 2022	34.50	34.55	33.49	34.05	34.05	654,800
05 Dec 2022	36.28	36.45	34.11	34.64	34.64	767,900
02 Dec 2022	36.26	37.12	36.26	36.75	36.75	671,100
01 Dec 2022	36.54	37.09	36.22	36.91	36.91	349,800
30 Nov 2022	36.42	36.62	34.95	36.61	36.61	1,088,000
29 Nov 2022	36.19	36.59	36.05	36.47	36.47	300,900
28 Nov 2022	36.39	36.77	35.98	36.21	36.21	549,000
25 Nov 2022	36.37	37.05	36.10	36.75	36.75	212,900
23 Nov 2022	36.67	37.00	36.49	36.94	36.94	269,200
22 Nov 2022	36.55	36.93	36.29	36.74	36.74	416,400
21 Nov 2022	36.38	36.95	36.10	36.54	36.54	391,700
18 Nov 2022	37.43	37.55	36.33	36.59	36.59	494,800
17 Nov 2022	37.01	37.31	36.37	36.84	36.84	550,400
16 Nov 2022	38.72	38.81	37.40	37.71	37.71	449,300
15 Nov 2022	39.50	39.97	38.36	38.72	38.72	786,200
14 Nov 2022	38.11	40.05	37.65	38.81	38.81	1,580,300
11 Nov 2022	37.98	39.66	37.81	38.84	38.84	1,572,200
10 Nov 2022	36.28	38.10	35.99	38.10	38.10	807,200
09 Nov 2022	35.20	35.56	34.76	34.86	34.86	246,200
08 Nov 2022	35.66	36.89	35.40	35.52	35.52	886,700
07 Nov 2022	35.20	35.68	34.26	35.63	35.63	873,900
04 Nov 2022	35.46	35.98	34.41	34.97	34.97	987,900
03 Nov 2022	36.24	36.24	35.08	35.24	35.24	887,400
02 Nov 2022	37.29	38.11	36.81	36.87	36.87	818,300
01 Nov 2022	37.86	38.13	37.13	37.51	37.51	767,300
31 Oct 2022	38.38	38.43	37.42	37.71	37.71	571,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,472.12+86.87(+0.32%)

HANG SENG19,559.84-355.84(-1.79%)

CRUDE OIL69.16-0.10(-0.14%)

GOLD FUTURES1,975.40-8.40(-0.42%)

DOW32,237.53+132.33(+0.41%)

BTC-GBP22,761.78+205.54(+0.91%)

Lazard Ltd (LAZ)

NIKKEI 225
27,472.12
+86.87(+0.32%)

HANG SENG
19,559.84
-355.84(-1.79%)

CRUDE OIL
69.16
-0.10(-0.14%)

GOLD FUTURES
1,975.40
-8.40(-0.42%)

DOW
32,237.53
+132.33(+0.41%)

BTC-GBP
22,761.78
+205.54(+0.91%)