UK markets closed

Lazard Ltd (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.91+0.08 (+0.21%)
At close: 04:00PM EDT
38.62 +0.71 (+1.87%)
After hours: 06:10PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202437.9438.3237.6637.9137.91796,300
18 Apr 202437.6138.0837.4637.8337.83463,400
17 Apr 202437.3438.2437.1937.4437.44828,800
16 Apr 202437.2737.5336.8237.1337.13682,900
15 Apr 202438.7839.1737.2137.5837.581,696,000
12 Apr 202439.4639.6338.2738.3738.37663,400
11 Apr 202439.8840.0039.0739.6439.64663,700
10 Apr 202440.3340.7139.8139.8739.87620,100
09 Apr 202441.7241.7240.9641.1241.12514,300
08 Apr 202441.1341.3740.7941.2341.23384,400
05 Apr 202440.1540.9039.8940.8940.891,799,100
04 Apr 202441.0041.3839.9340.1540.15987,500
03 Apr 202440.5841.0440.1040.6340.63427,300
02 Apr 202440.4040.7439.6840.3040.30495,900
01 Apr 202441.9041.9040.4940.8940.89588,800
28 Mar 202441.4142.2441.0441.8741.871,223,100
27 Mar 202440.7541.4340.2441.3841.381,277,600
26 Mar 202440.4240.7739.7940.0740.07548,100
25 Mar 202440.3540.7140.1540.4040.40536,300
22 Mar 202441.0641.2140.0640.1440.14605,500
21 Mar 202440.0040.9939.8940.7040.70747,300
20 Mar 202439.1139.9638.6839.7639.761,809,100
19 Mar 202438.7239.3238.5339.0539.052,220,700
18 Mar 202439.2239.5338.0038.6338.631,017,300
15 Mar 202437.0839.7437.0138.9838.986,298,500
14 Mar 202439.4139.4538.3038.7438.74798,300
13 Mar 202438.2939.6138.2939.4839.481,083,900
12 Mar 202439.1539.1537.8338.2638.261,260,300
11 Mar 202439.4039.6738.7339.2739.27611,900
08 Mar 202439.2039.9238.8539.5039.50666,500
07 Mar 202439.2039.4838.1738.9538.95873,200
06 Mar 202438.3939.8337.7538.9038.901,766,600
05 Mar 202439.5040.8339.5040.1040.10922,700
04 Mar 202439.7441.2539.5039.8039.801,975,100
01 Mar 202438.5639.3138.2639.1939.19630,100
29 Feb 202439.0239.2938.1638.5438.54954,800
28 Feb 202438.8539.3438.5038.8938.89598,400
27 Feb 202438.7939.2938.1738.9438.94770,100
26 Feb 202438.6039.1038.1638.4338.43910,600
23 Feb 202438.2239.2338.1538.5538.551,173,600
22 Feb 202437.9038.3537.8337.9237.921,115,000
21 Feb 202438.1138.3637.0937.8737.87832,800
20 Feb 202438.0638.6437.8138.1138.112,450,600
16 Feb 202438.0238.2637.7237.8637.86890,600
15 Feb 202437.4938.1237.3137.9037.901,625,700
14 Feb 202437.4337.8437.0037.2237.22831,000
13 Feb 202438.1538.2136.8737.1537.151,585,900
12 Feb 202438.7438.9237.8938.5538.551,589,700
09 Feb 202438.3039.2838.2038.7238.72621,300
09 Feb 20240.5 Dividend
08 Feb 202439.2339.4938.6739.0538.55842,600
07 Feb 202439.3639.8038.9539.3238.821,592,900
06 Feb 202439.8640.3438.8039.3638.861,672,200
05 Feb 202440.4040.6839.7040.1539.642,405,500
02 Feb 202441.0041.5840.1240.9940.47951,600
01 Feb 202440.7942.1539.4741.0740.541,699,200
31 Jan 202439.6740.3238.8838.9838.481,796,700
30 Jan 202439.7940.1739.7039.7139.20871,500
29 Jan 202439.5440.0639.2939.8839.371,003,600
26 Jan 202439.7640.1139.2439.4938.98555,300
25 Jan 202439.6340.1139.2639.5539.04739,600
24 Jan 202439.6340.1739.1839.2838.78772,100
23 Jan 202439.7739.9939.1839.3638.86966,400
22 Jan 202438.8439.6838.7339.5439.031,544,200
19 Jan 202437.9838.7737.7638.7438.24562,300
18 Jan 202438.4838.8137.8638.1037.61833,800
17 Jan 202437.9038.4437.6438.3037.811,007,800
16 Jan 202437.9438.8537.6138.4737.981,253,600
12 Jan 202438.5038.5037.5238.1437.65861,400
11 Jan 202437.4238.1236.7837.7737.292,021,200
10 Jan 202437.9137.9937.0637.3936.91804,200
09 Jan 202437.6338.3937.5237.9137.421,410,600
08 Jan 202437.9638.3537.6838.2037.711,115,800
05 Jan 202437.6638.5337.2937.9637.471,941,500
04 Jan 202437.9938.1136.8937.5537.072,147,500
03 Jan 202437.2638.1935.4537.7237.243,178,800
02 Jan 202434.8336.9734.8336.1235.661,512,600
29 Dec 202334.6734.9334.2534.8034.35692,300
28 Dec 202334.9735.4234.8834.9834.53292,500
27 Dec 202334.8535.5734.5835.2134.76463,600
26 Dec 202334.7035.1434.3934.7934.34221,200
22 Dec 202335.0235.5134.4634.5634.12505,800
21 Dec 202335.1235.3134.4934.8734.42698,500
20 Dec 202335.2236.3034.6734.8634.411,113,400
19 Dec 202334.6735.1334.6735.1034.65628,800
18 Dec 202334.9134.9334.4234.4534.01664,900
15 Dec 202334.8135.1034.4434.9234.471,248,200
14 Dec 202333.6535.1533.6534.9534.501,154,900
13 Dec 202332.2933.7132.0133.3332.90688,700
12 Dec 202332.1032.5831.8332.3131.90381,600
11 Dec 202332.4932.5331.7732.0131.60858,400
08 Dec 202331.7632.7331.5232.5132.09831,900
07 Dec 202331.1231.8030.9931.7831.37710,500
06 Dec 202331.0532.0630.9631.1930.79901,000
05 Dec 202330.8731.1830.2030.8730.47828,600
04 Dec 202330.1931.2230.1131.0930.69377,800
01 Dec 202329.8230.2329.4930.2329.841,056,600
30 Nov 202329.5730.1429.2829.9829.602,360,200
29 Nov 202329.0730.1029.0729.5729.19799,500
28 Nov 202328.6029.5328.6028.9128.541,086,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...