UK markets open in 3 hours 12 minutes

Lazard Ltd (LAZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.34-0.71 (-1.58%)
At close: 04:00PM EST
44.34 0.00 (0.00%)
After hours: 04:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202244.5044.7143.8144.3444.34516,900
13 Jan 202245.3046.2744.9245.0545.05599,700
12 Jan 202246.0546.2444.7244.9444.94682,200
11 Jan 202245.7146.7445.2946.3946.39460,400
10 Jan 202246.0046.0845.4245.8245.82334,400
07 Jan 202245.8446.3945.5046.0046.00357,700
06 Jan 202245.1146.0244.8045.7745.77496,500
05 Jan 202246.0046.2344.5144.5844.58500,000
04 Jan 202244.8746.1944.7545.7045.70610,300
03 Jan 202244.0145.0943.7144.8744.87551,200
31 Dec 202144.0844.6943.6243.6343.63377,900
30 Dec 202144.5344.9744.1144.1944.19287,900
29 Dec 202144.8544.9144.3344.5244.52359,800
28 Dec 202145.0245.5544.5844.6544.65428,000
27 Dec 202143.9845.2243.8445.1645.16487,600
23 Dec 202143.4244.2143.3343.9943.99316,200
22 Dec 202142.9443.5942.8543.1643.16279,700
21 Dec 202142.3443.2442.3442.8542.85440,300
20 Dec 202141.7641.8340.7741.7341.73588,600
17 Dec 202143.0143.1042.3042.4442.441,113,400
16 Dec 202143.5144.4343.0743.1943.19696,300
15 Dec 202142.9543.3542.5143.1043.10434,500
14 Dec 202142.8543.6742.4443.1343.13684,800
13 Dec 202143.3943.3942.3542.9842.98900,700
10 Dec 202143.8844.2542.9243.4643.46686,800
09 Dec 202143.8544.3143.5643.9143.91345,400
08 Dec 202145.0045.2344.1044.1044.10435,000
07 Dec 202144.3545.5244.2545.1345.13743,500
06 Dec 202143.7744.3943.2343.7743.77549,100
03 Dec 202144.1744.3042.7243.1143.11464,500
02 Dec 202142.5744.2742.4744.0044.00477,800
01 Dec 202143.5443.9242.3742.3942.39549,500
30 Nov 202144.0644.4542.6042.6242.621,102,500
29 Nov 202144.5845.0043.8844.6844.68566,600
26 Nov 202145.0045.0043.7744.0844.08253,100
24 Nov 202145.9446.1945.5345.8345.83283,500
23 Nov 202146.2446.6645.8846.3446.34313,800
22 Nov 202146.7347.1745.9946.2046.20304,300
19 Nov 202145.5346.5145.2746.2646.26402,400
18 Nov 202146.2046.4045.6445.7845.78576,800
17 Nov 202147.0047.0146.1146.2046.20450,400
16 Nov 202147.0147.4546.5746.9946.99492,200
15 Nov 202147.8948.2546.9247.0647.06286,500
12 Nov 202148.1948.9447.7047.8447.84546,300
11 Nov 202147.3948.4647.1948.3848.38501,700
10 Nov 202147.1747.4846.7447.2447.24272,000
09 Nov 202147.2547.5847.0347.2347.23212,900
08 Nov 202148.3048.3147.2947.5047.50524,500
05 Nov 202148.4348.8847.2047.9247.92397,800
05 Nov 20210.47 Dividend
04 Nov 202148.7648.9747.9748.5348.06342,800
03 Nov 202147.7548.9347.5648.7048.23483,900
02 Nov 202148.6048.6647.4247.9047.44777,100
01 Nov 202149.6750.1248.6048.6948.22935,500
29 Oct 202151.8251.8248.8548.9948.52802,300
28 Oct 202151.3352.5851.1152.4651.95708,600
27 Oct 202151.9951.9950.6451.0550.56592,900
26 Oct 202153.0053.0052.0852.1751.66636,600
25 Oct 202152.3752.9851.7052.9752.46517,800
22 Oct 202152.2652.5151.9152.2551.74219,400
21 Oct 202151.9052.3051.5152.2551.74406,500
20 Oct 202151.3752.2751.1251.8551.35316,000
19 Oct 202150.8851.3950.5951.3150.81275,000
18 Oct 202150.2150.9350.1450.8750.38460,000
15 Oct 202150.0050.5849.8950.1349.64449,300
14 Oct 202149.8449.9249.3249.6649.18349,000
13 Oct 202149.1050.1048.5849.4148.93391,100
12 Oct 202148.9049.1648.5348.9248.45450,600
11 Oct 202149.2849.6548.6748.8348.36497,000
08 Oct 202148.5549.3648.5049.0848.60377,400
07 Oct 202148.6549.9048.6548.8048.33639,000
06 Oct 202148.0048.5347.6148.2447.77479,900
05 Oct 202148.5049.0748.2048.5748.10705,700
04 Oct 202147.7448.5647.7448.1747.70665,000
01 Oct 202146.6947.8946.0547.6847.22395,400
30 Sept 202146.7147.1145.7845.8045.36430,200
29 Sept 202145.9546.5345.7246.4145.96237,800
28 Sept 202147.0247.5745.6945.8445.40355,300
27 Sept 202146.6047.5846.6047.1346.67320,200
24 Sept 202146.9547.4346.4646.4846.03290,100
23 Sept 202146.5347.5846.5147.0446.58366,400
22 Sept 202145.9046.4845.7646.1345.68371,600
21 Sept 202146.5646.7745.4045.4545.01405,300
20 Sept 202146.1346.3345.2846.2545.80555,600
17 Sept 202146.9947.5046.2547.1946.73950,300
16 Sept 202147.3447.5846.7047.0946.63585,500
15 Sept 202146.6847.5446.3447.2346.77326,500
14 Sept 202148.1848.2746.5746.6846.23460,400
13 Sept 202148.0648.8947.7648.0047.54442,500
10 Sept 202147.9548.2247.5447.9547.49423,600
09 Sept 202147.4948.1547.2847.6647.20177,400
08 Sept 202148.0848.2447.3547.5047.04318,800
07 Sept 202148.5548.8948.1548.1847.71419,400
03 Sept 202148.6449.0248.2948.3747.90381,500
02 Sept 202148.2748.8048.0448.7648.29225,200
01 Sept 202147.6848.5747.6248.1947.72376,400
31 Aug 202148.0148.4147.0847.4046.94613,000
30 Aug 202148.8048.8048.1448.1747.70220,800
27 Aug 202148.0848.9748.0248.7548.28338,100
26 Aug 202148.5348.8547.8748.0247.55422,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...