STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. wages increase by most in a year in the first quarter, feed case for Fed to 'take its time'

Lazard, Inc. (LAZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.53

-0.87

(-2.21%)

As of 12:33PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	39.02	39.50	38.21	38.53	38.53	143,758
Apr 29, 2024	39.55	40.28	39.33	39.40	39.40	977,100
Apr 26, 2024	38.72	39.26	38.32	38.99	38.99	798,600
Apr 25, 2024	40.37	40.45	37.40	38.89	38.89	1,441,800
Apr 24, 2024	39.34	39.51	38.49	39.30	39.30	1,106,700
Apr 23, 2024	38.60	39.98	38.60	39.63	39.63	727,700
Apr 22, 2024	38.14	39.27	37.85	38.50	38.50	898,700
Apr 19, 2024	37.94	38.32	37.66	37.91	37.91	796,300
Apr 18, 2024	37.61	38.08	37.46	37.83	37.83	463,400
Apr 17, 2024	37.34	38.24	37.19	37.44	37.44	828,800
Apr 16, 2024	37.27	37.53	36.82	37.13	37.13	682,900
Apr 15, 2024	38.78	39.17	37.21	37.58	37.58	1,696,000
Apr 12, 2024	39.46	39.63	38.27	38.37	38.37	663,400
Apr 11, 2024	39.88	40.00	39.07	39.64	39.64	663,700
Apr 10, 2024	40.33	40.71	39.81	39.87	39.87	620,100
Apr 09, 2024	41.72	41.72	40.96	41.12	41.12	514,300
Apr 08, 2024	41.13	41.37	40.79	41.23	41.23	384,400
Apr 05, 2024	40.15	40.90	39.89	40.89	40.89	1,799,100
Apr 04, 2024	41.00	41.38	39.93	40.15	40.15	987,500
Apr 03, 2024	40.58	41.04	40.10	40.63	40.63	427,300
Apr 02, 2024	40.40	40.74	39.68	40.30	40.30	495,900
Apr 01, 2024	41.90	41.90	40.49	40.89	40.89	588,800
Mar 28, 2024	41.41	42.24	41.04	41.87	41.87	1,223,100
Mar 27, 2024	40.75	41.43	40.24	41.38	41.38	1,277,600
Mar 26, 2024	40.42	40.77	39.79	40.07	40.07	548,100
Mar 25, 2024	40.35	40.71	40.15	40.40	40.40	536,300
Mar 22, 2024	41.06	41.21	40.06	40.14	40.14	605,500
Mar 21, 2024	40.00	40.99	39.89	40.70	40.70	747,300
Mar 20, 2024	39.11	39.96	38.68	39.76	39.76	1,809,100
Mar 19, 2024	38.72	39.32	38.53	39.05	39.05	2,220,700
Mar 18, 2024	39.22	39.53	38.00	38.63	38.63	1,017,300
Mar 15, 2024	37.08	39.74	37.01	38.98	38.98	6,298,500
Mar 14, 2024	39.41	39.45	38.30	38.74	38.74	798,300
Mar 13, 2024	38.29	39.61	38.29	39.48	39.48	1,083,900
Mar 12, 2024	39.15	39.15	37.83	38.26	38.26	1,260,300
Mar 11, 2024	39.40	39.67	38.73	39.27	39.27	611,900
Mar 08, 2024	39.20	39.92	38.85	39.50	39.50	666,500
Mar 07, 2024	39.20	39.48	38.17	38.95	38.95	873,200
Mar 06, 2024	38.39	39.83	37.75	38.90	38.90	1,766,600
Mar 05, 2024	39.50	40.83	39.50	40.10	40.10	922,700
Mar 04, 2024	39.74	41.25	39.50	39.80	39.80	1,975,100
Mar 01, 2024	38.56	39.31	38.26	39.19	39.19	630,100
Feb 29, 2024	39.02	39.29	38.16	38.54	38.54	954,800
Feb 28, 2024	38.85	39.34	38.50	38.89	38.89	598,400
Feb 27, 2024	38.79	39.29	38.17	38.94	38.94	770,100
Feb 26, 2024	38.60	39.10	38.16	38.43	38.43	910,600
Feb 23, 2024	38.22	39.23	38.15	38.55	38.55	1,173,600
Feb 22, 2024	37.90	38.35	37.83	37.92	37.92	1,115,000
Feb 21, 2024	38.11	38.36	37.09	37.87	37.87	832,800
Feb 20, 2024	38.06	38.64	37.81	38.11	38.11	2,450,600
Feb 16, 2024	38.02	38.26	37.72	37.86	37.86	890,600
Feb 15, 2024	37.49	38.12	37.31	37.90	37.90	1,625,700
Feb 14, 2024	37.43	37.84	37.00	37.22	37.22	831,000
Feb 13, 2024	38.15	38.21	36.87	37.15	37.15	1,585,900
Feb 12, 2024	38.74	38.92	37.89	38.55	38.55	1,589,700
Feb 09, 2024	38.30	39.28	38.20	38.72	38.72	621,300
Feb 09, 2024	0.5 Dividend
Feb 08, 2024	39.23	39.49	38.67	39.05	38.55	842,600
Feb 07, 2024	39.36	39.80	38.95	39.32	38.82	1,592,900
Feb 06, 2024	39.86	40.34	38.80	39.36	38.86	1,672,200
Feb 05, 2024	40.40	40.68	39.70	40.15	39.64	2,405,500
Feb 02, 2024	41.00	41.58	40.12	40.99	40.47	951,600
Feb 01, 2024	40.79	42.15	39.47	41.07	40.54	1,699,200
Jan 31, 2024	39.67	40.32	38.88	38.98	38.48	1,796,700
Jan 30, 2024	39.79	40.17	39.70	39.71	39.20	871,500
Jan 29, 2024	39.54	40.06	39.29	39.88	39.37	1,003,600
Jan 26, 2024	39.76	40.11	39.24	39.49	38.98	555,300
Jan 25, 2024	39.63	40.11	39.26	39.55	39.04	739,600
Jan 24, 2024	39.63	40.17	39.18	39.28	38.78	772,100
Jan 23, 2024	39.77	39.99	39.18	39.36	38.86	966,400
Jan 22, 2024	38.84	39.68	38.73	39.54	39.03	1,544,200
Jan 19, 2024	37.98	38.77	37.76	38.74	38.24	562,300
Jan 18, 2024	38.48	38.81	37.86	38.10	37.61	833,800
Jan 17, 2024	37.90	38.44	37.64	38.30	37.81	1,007,800
Jan 16, 2024	37.94	38.85	37.61	38.47	37.98	1,253,600
Jan 12, 2024	38.50	38.50	37.52	38.14	37.65	861,400
Jan 11, 2024	37.42	38.12	36.78	37.77	37.29	2,021,200
Jan 10, 2024	37.91	37.99	37.06	37.39	36.91	804,200
Jan 09, 2024	37.63	38.39	37.52	37.91	37.42	1,410,600
Jan 08, 2024	37.96	38.35	37.68	38.20	37.71	1,115,800
Jan 05, 2024	37.66	38.53	37.29	37.96	37.47	1,941,500
Jan 04, 2024	37.99	38.11	36.89	37.55	37.07	2,147,500
Jan 03, 2024	37.26	38.19	35.45	37.72	37.24	3,178,800
Jan 02, 2024	34.83	36.97	34.83	36.12	35.66	1,512,600
Dec 29, 2023	34.67	34.93	34.25	34.80	34.35	692,300
Dec 28, 2023	34.97	35.42	34.88	34.98	34.53	292,500
Dec 27, 2023	34.85	35.57	34.58	35.21	34.76	463,600
Dec 26, 2023	34.70	35.14	34.39	34.79	34.34	221,200
Dec 22, 2023	35.02	35.51	34.46	34.56	34.12	505,800
Dec 21, 2023	35.12	35.31	34.49	34.87	34.42	698,500
Dec 20, 2023	35.22	36.30	34.67	34.86	34.41	1,113,400
Dec 19, 2023	34.67	35.13	34.67	35.10	34.65	628,800
Dec 18, 2023	34.91	34.93	34.42	34.45	34.01	664,900
Dec 15, 2023	34.81	35.10	34.44	34.92	34.47	1,248,200
Dec 14, 2023	33.65	35.15	33.65	34.95	34.50	1,154,900
Dec 13, 2023	32.29	33.71	32.01	33.33	32.90	688,700
Dec 12, 2023	32.10	32.58	31.83	32.31	31.90	381,600
Dec 11, 2023	32.49	32.53	31.77	32.01	31.60	858,400
Dec 08, 2023	31.76	32.73	31.52	32.51	32.09	831,900
Dec 07, 2023	31.12	31.80	30.99	31.78	31.37	710,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,797.27-214.35(-0.97%)

S&P 5005,073.13-43.04(-0.84%)

DOW38,002.19-383.90(-1.00%)

CAD/USD0.7269-0.0053(-0.72%)

CRUDE OIL81.92-0.71(-0.86%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Lazard, Inc. (LAZ)

S&P/TSX
21,797.27
-214.35(-0.97%)

S&P 500
5,073.13
-43.04(-0.84%)

DOW
38,002.19
-383.90(-1.00%)

CAD/USD
0.7269
-0.0053(-0.72%)

CRUDE OIL
81.92
-0.71(-0.86%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)