UK markets open in 4 hours 50 minutes

Lazard Ltd (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.41-0.60 (-1.82%)
At close: 04:00PM EDT
32.41 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202232.5032.8931.9532.4132.41795,700
29 Jun 202233.3833.6732.8933.0133.01607,400
28 Jun 202233.4133.8933.2733.4033.40588,100
27 Jun 202234.0034.0533.1633.2333.23720,400
24 Jun 202232.5134.2232.5134.0034.001,401,800
23 Jun 202231.1832.2431.1832.1532.15856,900
22 Jun 202231.0931.8231.0331.3431.34568,100
21 Jun 202231.8032.0031.4231.5831.58640,300
17 Jun 202231.2731.5330.7231.0631.061,318,000
16 Jun 202231.7231.7731.1931.2631.26779,700
15 Jun 202231.9933.2631.9932.5932.59623,100
14 Jun 202231.7432.5131.7431.9031.90599,200
13 Jun 202232.3132.7531.5731.7431.741,193,600
10 Jun 202234.4134.7533.1433.1433.14504,900
09 Jun 202235.5935.7034.9535.0335.03353,900
08 Jun 202236.1336.4035.6235.6235.62330,700
07 Jun 202235.7736.7735.5336.4736.47546,100
06 Jun 202235.3836.2635.2536.0136.01524,900
03 Jun 202235.5235.8635.1635.1935.19583,200
02 Jun 202235.0236.4134.9836.1236.12441,800
01 Jun 202235.3535.4334.5535.0235.02448,800
31 May 202235.4435.6534.7835.2635.26508,700
27 May 202234.9635.6034.7535.5735.57370,700
26 May 202234.7535.5234.4034.6534.65712,900
25 May 202233.2434.9033.1934.4734.47453,000
24 May 202233.4233.7632.7533.5733.57684,900
23 May 202234.0734.4533.4033.7133.71710,000
20 May 202233.4034.0232.9833.7433.74846,900
19 May 202232.4933.8032.4633.0733.07653,500
18 May 202233.5633.5732.7632.9132.91451,100
17 May 202232.9634.0932.8733.9933.99646,800
16 May 202232.1832.7631.6532.3332.33387,300
13 May 202232.3432.9932.1132.1832.18709,600
12 May 202231.7032.3431.5031.9231.92701,000
11 May 202232.5233.2430.8532.0132.011,486,600
10 May 202233.2033.6032.3833.0533.05857,600
09 May 202232.2433.1232.0432.8732.87807,200
06 May 202233.5633.6932.3032.8032.80949,300
06 May 20220.47 Dividend
05 May 202234.0434.3333.5034.0433.57870,600
04 May 202234.1534.6533.2134.6034.12678,400
03 May 202233.7834.3233.6734.0033.53494,900
02 May 202232.8133.8732.7133.7933.32716,300
29 Apr 202233.8934.2032.6832.7732.32752,600
28 Apr 202234.1534.3332.2834.1533.68865,700
27 Apr 202233.4134.2033.4133.4933.031,015,600
26 Apr 202234.5535.1833.4333.4733.01912,000
25 Apr 202234.0934.9633.6234.8534.37511,800
22 Apr 202235.1135.3634.3734.4133.93910,800
21 Apr 202236.3836.6735.0135.2934.80664,100
20 Apr 202236.2236.4635.6435.9435.44672,500
19 Apr 202234.2436.2034.2135.8235.33774,400
18 Apr 202233.0534.4733.0234.1633.69860,100
14 Apr 202233.8734.5033.1733.1832.72847,000
13 Apr 202233.1734.0733.0533.7733.30985,700
12 Apr 202234.2935.2533.3833.4933.031,351,700
11 Apr 202233.9034.5633.7034.0833.61869,800
08 Apr 202233.6534.7033.5133.8733.401,088,400
07 Apr 202233.6934.0432.5133.6733.211,055,100
06 Apr 202234.1234.6933.8234.1433.67975,400
05 Apr 202235.4635.6334.5634.7134.231,580,100
04 Apr 202235.3735.8334.9035.4634.97657,700
01 Apr 202234.6935.3834.5835.2434.75715,000
31 Mar 202235.8136.2134.4834.5034.021,039,800
30 Mar 202236.6036.8035.9135.9235.42926,400
29 Mar 202235.9436.9835.8436.7336.22560,800
28 Mar 202234.9035.5434.9035.4834.99561,500
25 Mar 202235.2535.8334.9035.0434.56515,300
24 Mar 202234.7135.3834.5635.2334.74531,000
23 Mar 202235.5035.7234.5534.5634.08559,500
22 Mar 202235.4335.8635.3535.8435.351,220,900
21 Mar 202235.6435.9035.0035.1034.62701,000
18 Mar 202234.1535.6233.9135.2934.802,391,000
17 Mar 202234.3934.4033.5134.1533.681,050,600
16 Mar 202233.5634.8033.4534.7534.271,155,400
15 Mar 202232.4533.4132.3133.1632.701,189,300
14 Mar 202232.5333.3331.9032.2131.771,227,200
11 Mar 202233.0733.4132.3232.3431.89668,200
10 Mar 202232.7033.1832.2632.7232.27956,600
09 Mar 202232.8933.8632.5833.4332.97756,600
08 Mar 202232.7833.3231.6432.1731.731,293,700
07 Mar 202233.4734.0032.8332.9532.501,534,500
04 Mar 202234.1135.0033.1933.7333.26873,200
03 Mar 202235.3735.5834.6434.8934.41637,600
02 Mar 202234.2535.2634.2135.1534.66864,500
01 Mar 202234.8034.8033.3633.9533.48919,200
28 Feb 202234.2834.8034.0134.5834.10986,700
25 Feb 202234.1035.0833.9434.9834.50946,100
24 Feb 202233.5334.2133.0034.1233.651,173,900
23 Feb 202235.4035.7134.6434.6534.17851,700
22 Feb 202235.5636.1935.0135.2134.72945,100
18 Feb 202236.0236.4435.6835.9835.48956,300
17 Feb 202237.5037.5536.2336.3135.81778,600
16 Feb 202237.7538.1737.6237.7837.261,360,500
15 Feb 202238.3238.3937.5837.9137.391,427,400
14 Feb 202238.5038.6537.5937.9537.431,138,700
11 Feb 202240.1940.5738.3738.7738.23780,000
11 Feb 20220.47 Dividend
10 Feb 202241.2441.6340.5040.5239.501,099,900
09 Feb 202241.4941.8941.3141.7740.72796,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...