Lazard, Inc. (LAZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

41.16

+0.18

(+0.44%)

At close: 04:00PM EDT

41.30

+0.14

(+0.34%)

After hours:

06:13PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	40.98	41.29	40.92	41.16	41.16	563,200
May 20, 2024	40.77	41.11	40.56	40.98	40.98	646,400
May 17, 2024	40.80	40.95	40.49	40.81	40.81	562,200
May 16, 2024	40.20	40.84	39.81	40.69	40.69	494,100
May 15, 2024	40.41	40.69	39.77	40.13	40.13	1,052,300
May 14, 2024	38.95	39.60	38.88	39.51	39.51	513,800
May 13, 2024	39.04	39.43	38.76	38.77	38.77	518,100
May 10, 2024	39.05	39.16	38.50	38.68	38.68	610,200
May 09, 2024	39.06	39.55	38.78	38.95	38.95	832,300
May 08, 2024	38.64	39.42	38.12	38.98	38.98	500,300
May 07, 2024	39.94	40.00	38.82	38.83	38.83	787,100
May 06, 2024	39.37	39.87	39.16	39.82	39.82	309,800
May 03, 2024	39.00	39.31	38.45	39.05	39.05	462,400
May 03, 2024	0.5 Dividend
May 02, 2024	38.42	39.37	38.39	39.27	38.77	447,200
May 01, 2024	38.54	39.24	37.80	38.22	37.73	673,100
Apr 30, 2024	39.02	39.50	38.21	38.50	38.01	472,500
Apr 29, 2024	39.55	40.28	39.33	39.40	38.90	977,100
Apr 26, 2024	38.72	39.26	38.32	38.99	38.49	798,600
Apr 25, 2024	40.37	40.45	37.40	38.89	38.39	1,441,800
Apr 24, 2024	39.34	39.51	38.49	39.30	38.80	1,106,700
Apr 23, 2024	38.60	39.98	38.60	39.63	39.13	727,700
Apr 22, 2024	38.14	39.27	37.85	38.50	38.01	898,700
Apr 19, 2024	37.94	38.32	37.66	37.91	37.43	796,300
Apr 18, 2024	37.61	38.08	37.46	37.83	37.35	463,400
Apr 17, 2024	37.34	38.24	37.19	37.44	36.96	828,800
Apr 16, 2024	37.27	37.53	36.82	37.13	36.66	682,900
Apr 15, 2024	38.78	39.17	37.21	37.58	37.10	1,696,000
Apr 12, 2024	39.46	39.63	38.27	38.37	37.88	663,400
Apr 11, 2024	39.88	40.00	39.07	39.64	39.14	663,700
Apr 10, 2024	40.33	40.71	39.81	39.87	39.36	620,100
Apr 09, 2024	41.72	41.72	40.96	41.12	40.60	514,300
Apr 08, 2024	41.13	41.37	40.79	41.23	40.71	384,400
Apr 05, 2024	40.15	40.90	39.89	40.89	40.37	1,799,100
Apr 04, 2024	41.00	41.38	39.93	40.15	39.64	987,500
Apr 03, 2024	40.58	41.04	40.10	40.63	40.11	427,300
Apr 02, 2024	40.40	40.74	39.68	40.30	39.79	495,900
Apr 01, 2024	41.90	41.90	40.49	40.89	40.37	588,800
Mar 28, 2024	41.41	42.24	41.04	41.87	41.34	1,223,100
Mar 27, 2024	40.75	41.43	40.24	41.38	40.85	1,277,600
Mar 26, 2024	40.42	40.77	39.79	40.07	39.56	548,100
Mar 25, 2024	40.35	40.71	40.15	40.40	39.89	536,300
Mar 22, 2024	41.06	41.21	40.06	40.14	39.63	605,500
Mar 21, 2024	40.00	40.99	39.89	40.70	40.18	747,300
Mar 20, 2024	39.11	39.96	38.68	39.76	39.25	1,809,100
Mar 19, 2024	38.72	39.32	38.53	39.05	38.55	2,220,700
Mar 18, 2024	39.22	39.53	38.00	38.63	38.14	1,017,300
Mar 15, 2024	37.08	39.74	37.01	38.98	38.48	6,298,500
Mar 14, 2024	39.41	39.45	38.30	38.74	38.25	798,300
Mar 13, 2024	38.29	39.61	38.29	39.48	38.98	1,083,900
Mar 12, 2024	39.15	39.15	37.83	38.26	37.77	1,260,300
Mar 11, 2024	39.40	39.67	38.73	39.27	38.77	611,900
Mar 08, 2024	39.20	39.92	38.85	39.50	39.00	666,500
Mar 07, 2024	39.20	39.48	38.17	38.95	38.45	873,200
Mar 06, 2024	38.39	39.83	37.75	38.90	38.40	1,766,600
Mar 05, 2024	39.50	40.83	39.50	40.10	39.59	922,700
Mar 04, 2024	39.74	41.25	39.50	39.80	39.29	1,975,100
Mar 01, 2024	38.56	39.31	38.26	39.19	38.69	630,100
Feb 29, 2024	39.02	39.29	38.16	38.54	38.05	954,800
Feb 28, 2024	38.85	39.34	38.50	38.89	38.39	598,400
Feb 27, 2024	38.79	39.29	38.17	38.94	38.44	770,100
Feb 26, 2024	38.60	39.10	38.16	38.43	37.94	910,600
Feb 23, 2024	38.22	39.23	38.15	38.55	38.06	1,173,600
Feb 22, 2024	37.90	38.35	37.83	37.92	37.44	1,115,000
Feb 21, 2024	38.11	38.36	37.09	37.87	37.39	832,800
Feb 20, 2024	38.06	38.64	37.81	38.11	37.62	2,450,600
Feb 16, 2024	38.02	38.26	37.72	37.86	37.38	890,600
Feb 15, 2024	37.49	38.12	37.31	37.90	37.42	1,625,700
Feb 14, 2024	37.43	37.84	37.00	37.22	36.75	831,000
Feb 13, 2024	38.15	38.21	36.87	37.15	36.68	1,585,900
Feb 12, 2024	38.74	38.92	37.89	38.55	38.06	1,589,700
Feb 09, 2024	38.30	39.28	38.20	38.72	38.23	621,300
Feb 09, 2024	0.5 Dividend
Feb 08, 2024	39.23	39.49	38.67	39.05	38.06	842,600
Feb 07, 2024	39.36	39.80	38.95	39.32	38.32	1,592,900
Feb 06, 2024	39.86	40.34	38.80	39.36	38.36	1,672,200
Feb 05, 2024	40.40	40.68	39.70	40.15	39.13	2,405,500
Feb 02, 2024	41.00	41.58	40.12	40.99	39.95	951,600
Feb 01, 2024	40.79	42.15	39.47	41.07	40.03	1,699,200
Jan 31, 2024	39.67	40.32	38.88	38.98	37.99	1,796,700
Jan 30, 2024	39.79	40.17	39.70	39.71	38.70	871,500
Jan 29, 2024	39.54	40.06	39.29	39.88	38.87	1,003,600
Jan 26, 2024	39.76	40.11	39.24	39.49	38.49	555,300
Jan 25, 2024	39.63	40.11	39.26	39.55	38.55	739,600
Jan 24, 2024	39.63	40.17	39.18	39.28	38.28	772,100
Jan 23, 2024	39.77	39.99	39.18	39.36	38.36	966,400
Jan 22, 2024	38.84	39.68	38.73	39.54	38.54	1,544,200
Jan 19, 2024	37.98	38.77	37.76	38.74	37.76	562,300
Jan 18, 2024	38.48	38.81	37.86	38.10	37.13	833,800
Jan 17, 2024	37.90	38.44	37.64	38.30	37.33	1,007,800
Jan 16, 2024	37.94	38.85	37.61	38.47	37.49	1,253,600
Jan 12, 2024	38.50	38.50	37.52	38.14	37.17	861,400
Jan 11, 2024	37.42	38.12	36.78	37.77	36.81	2,021,200
Jan 10, 2024	37.91	37.99	37.06	37.39	36.44	804,200
Jan 09, 2024	37.63	38.39	37.52	37.91	36.95	1,410,600
Jan 08, 2024	37.96	38.35	37.68	38.20	37.23	1,115,800
Jan 05, 2024	37.66	38.53	37.29	37.96	37.00	1,941,500
Jan 04, 2024	37.99	38.11	36.89	37.55	36.60	2,147,500
Jan 03, 2024	37.26	38.19	35.45	37.72	36.76	3,178,800
Jan 02, 2024	34.83	36.97	34.83	36.12	35.20	1,512,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,559.88-1,116.82(-1.16%)

Lazard, Inc. (LAZ)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,559.88
-1,116.82(-1.16%)