Lazard Ltd (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.24

-0.61

(-1.49%)

As of 03:32PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	40.07	40.65	39.79	40.24	40.24	748,411
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
04 Nov 2022	0.5 Dividend
03 Nov 2022	36.24	36.24	35.08	35.24	34.74	887,400
02 Nov 2022	37.29	38.11	36.81	36.87	36.35	818,300
01 Nov 2022	37.86	38.13	37.13	37.51	36.98	767,300
31 Oct 2022	38.38	38.43	37.42	37.71	37.17	571,000
28 Oct 2022	37.07	38.81	36.97	38.55	38.00	994,000
27 Oct 2022	36.86	37.93	36.20	37.17	36.64	1,406,600
26 Oct 2022	34.75	36.95	34.60	36.20	35.69	1,757,500
25 Oct 2022	34.46	34.62	33.69	34.50	34.01	1,399,800
24 Oct 2022	34.66	34.69	34.06	34.50	34.01	925,800
21 Oct 2022	33.00	34.46	32.73	34.25	33.76	861,700
20 Oct 2022	33.09	33.65	32.62	32.74	32.28	501,500
19 Oct 2022	33.31	33.87	32.71	33.00	32.53	638,000
18 Oct 2022	33.85	34.28	33.48	33.55	33.07	747,800
17 Oct 2022	32.63	33.13	32.26	32.94	32.47	724,500
14 Oct 2022	32.88	33.45	31.74	31.94	31.49	664,400
13 Oct 2022	30.67	33.20	30.21	32.75	32.29	877,800
12 Oct 2022	31.83	32.02	31.22	31.28	30.84	865,900
11 Oct 2022	31.98	32.37	31.17	31.84	31.39	635,900
10 Oct 2022	32.61	32.96	31.94	32.18	31.72	475,900
07 Oct 2022	32.72	32.83	32.11	32.41	31.95	550,500
06 Oct 2022	33.75	34.08	33.02	33.02	32.55	657,200
05 Oct 2022	33.87	34.20	33.23	33.99	33.51	744,100
04 Oct 2022	33.03	34.83	33.03	34.45	33.96	842,500
03 Oct 2022	32.43	33.20	31.64	32.41	31.95	773,500
30 Sept 2022	31.92	32.77	31.75	31.83	31.38	924,300
29 Sept 2022	32.25	32.28	31.51	31.85	31.40	830,900
28 Sept 2022	32.04	32.92	31.90	32.68	32.22	1,174,900
27 Sept 2022	33.34	33.55	31.38	31.96	31.51	1,032,300
26 Sept 2022	33.19	33.80	32.88	32.95	32.48	643,500
23 Sept 2022	34.70	34.83	33.01	33.47	33.00	1,011,600
22 Sept 2022	35.79	35.93	34.80	35.29	34.79	609,900
21 Sept 2022	36.37	36.94	35.65	35.69	35.18	628,200
20 Sept 2022	36.79	36.90	35.85	36.09	35.58	530,900
19 Sept 2022	35.59	37.28	35.53	37.08	36.55	685,100
16 Sept 2022	36.74	36.74	35.52	36.05	35.54	1,100,000
15 Sept 2022	36.63	37.92	36.59	37.22	36.69	758,600
14 Sept 2022	36.61	37.50	36.23	36.77	36.25	792,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1161-0.0044(-0.39%)

GBP/USD1.2055-0.0174(-1.42%)

BTC-GBP19,384.23-459.16(-2.31%)

Lazard Ltd (LAZ)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1161
-0.0044(-0.39%)

GBP/USD
1.2055
-0.0174(-1.42%)

BTC-GBP
19,384.23
-459.16(-2.31%)