Canada markets open in 2 hours 31 minutes

Lazard Ltd (LAZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.08-1.34 (-3.32%)
At close: 04:00PM EST
40.06 +0.98 (+2.51%)
After hours: 04:41PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202339.8040.0038.7639.0839.08764,200
Feb 03, 202340.0740.6639.7940.4240.421,011,100
Feb 02, 202341.0043.4440.2040.8540.851,927,900
Feb 01, 202339.8341.1739.1141.1641.161,029,500
Jan 31, 202340.1340.5339.5740.0840.08894,400
Jan 30, 202340.5041.2740.2240.3740.37350,500
Jan 27, 202340.6141.5140.5140.8940.89443,300
Jan 26, 202340.1540.8139.8740.6940.69483,700
Jan 25, 202339.0640.1038.9439.9139.91581,500
Jan 24, 202340.0040.6739.5739.5739.57450,800
Jan 23, 202339.9940.4939.6440.1340.13394,300
Jan 20, 202339.1739.9938.8839.9939.99422,900
Jan 19, 202338.4138.9438.2938.8838.88512,300
Jan 18, 202339.0239.9338.9338.9938.99557,800
Jan 17, 202338.7639.5838.7639.0039.00770,600
Jan 13, 202337.7338.7637.7338.6538.65264,400
Jan 12, 202338.5438.5437.4338.0938.09528,100
Jan 11, 202337.2538.3136.7938.2438.24460,500
Jan 10, 202336.5637.5936.3737.2137.21482,200
Jan 09, 202336.8437.9736.7136.7436.74763,000
Jan 06, 202336.1436.7935.9536.5736.57535,000
Jan 05, 202335.7336.2635.2035.6235.62653,600
Jan 04, 202335.2236.0535.0935.8935.89916,700
Jan 03, 202335.1935.6934.9335.0135.01820,600
Dec 30, 202234.8834.8834.1034.6734.67422,300
Dec 29, 202234.7735.3634.7035.2335.23904,900
Dec 28, 202235.1135.2034.5434.7034.70509,700
Dec 27, 202235.4635.5934.8935.2535.251,208,200
Dec 23, 202235.1135.6234.6635.6235.62850,700
Dec 22, 202236.2436.6734.8035.4035.40799,000
Dec 21, 202236.2336.8236.0936.8236.82609,400
Dec 20, 202234.9436.2334.8235.7835.78870,200
Dec 19, 202235.7436.0335.3135.4635.46779,000
Dec 16, 202235.4336.6335.4335.9735.971,536,300
Dec 15, 202237.9238.1136.2136.3336.331,645,500
Dec 14, 202238.3839.2038.2738.8038.801,015,300
Dec 13, 202238.4139.9538.1838.6038.601,275,000
Dec 12, 202235.9237.7735.5637.7537.75918,000
Dec 09, 202235.6436.1035.3935.8835.88563,200
Dec 08, 202235.6636.5735.2535.9135.91563,700
Dec 07, 202234.0536.3233.7035.6235.62984,800
Dec 06, 202234.5034.5533.4934.0534.05654,800
Dec 05, 202236.2836.4534.1134.6434.64767,900
Dec 02, 202236.2637.1236.2636.7536.75671,100
Dec 01, 202236.5437.0936.2236.9136.91349,800
Nov 30, 202236.4236.6234.9536.6136.611,088,000
Nov 29, 202236.1936.5936.0536.4736.47300,900
Nov 28, 202236.3936.7735.9836.2136.21549,000
Nov 25, 202236.3737.0536.1036.7536.75212,900
Nov 23, 202236.6737.0036.4936.9436.94269,200
Nov 22, 202236.5536.9336.2936.7436.74416,400
Nov 21, 202236.3836.9536.1036.5436.54391,700
Nov 18, 202237.4337.5536.3336.5936.59494,800
Nov 17, 202237.0137.3136.3736.8436.84550,400
Nov 16, 202238.7238.8137.4037.7137.71449,300
Nov 15, 202239.5039.9738.3638.7238.72786,200
Nov 14, 202238.1140.0537.6538.8138.811,580,300
Nov 11, 202237.9839.6637.8138.8438.841,572,200
Nov 10, 202236.2838.1035.9938.1038.10807,200
Nov 09, 202235.2035.5634.7634.8634.86246,200
Nov 08, 202235.6636.8935.4035.5235.52886,700
Nov 07, 202235.2035.6834.2635.6335.63873,900
Nov 04, 202235.4635.9834.4134.9734.97987,900
Nov 04, 20220.5 Dividend
Nov 03, 202236.2436.2435.0835.2434.74887,400
Nov 02, 202237.2938.1136.8136.8736.35818,300
Nov 01, 202237.8638.1337.1337.5136.98767,300
Oct 31, 202238.3838.4337.4237.7137.17571,000
Oct 28, 202237.0738.8136.9738.5538.00994,000
Oct 27, 202236.8637.9336.2037.1736.641,406,600
Oct 26, 202234.7536.9534.6036.2035.691,757,500
Oct 25, 202234.4634.6233.6934.5034.011,399,800
Oct 24, 202234.6634.6934.0634.5034.01925,800
Oct 21, 202233.0034.4632.7334.2533.76861,700
Oct 20, 202233.0933.6532.6232.7432.28501,500
Oct 19, 202233.3133.8732.7133.0032.53638,000
Oct 18, 202233.8534.2833.4833.5533.07747,800
Oct 17, 202232.6333.1332.2632.9432.47724,500
Oct 14, 202232.8833.4531.7431.9431.49664,400
Oct 13, 202230.6733.2030.2132.7532.29877,800
Oct 12, 202231.8332.0231.2231.2830.84865,900
Oct 11, 202231.9832.3731.1731.8431.39635,900
Oct 10, 202232.6132.9631.9432.1831.72475,900
Oct 07, 202232.7232.8332.1132.4131.95550,500
Oct 06, 202233.7534.0833.0233.0232.55657,200
Oct 05, 202233.8734.2033.2333.9933.51744,100
Oct 04, 202233.0334.8333.0334.4533.96842,500
Oct 03, 202232.4333.2031.6432.4131.95773,500
Sept 30, 202231.9232.7731.7531.8331.38924,300
Sept 29, 202232.2532.2831.5131.8531.40830,900
Sept 28, 202232.0432.9231.9032.6832.221,174,900
Sept 27, 202233.3433.5531.3831.9631.511,032,300
Sept 26, 202233.1933.8032.8832.9532.48643,500
Sept 23, 202234.7034.8333.0133.4733.001,011,600
Sept 22, 202235.7935.9334.8035.2934.79609,900
Sept 21, 202236.3736.9435.6535.6935.18628,200
Sept 20, 202236.7936.9035.8536.0935.58530,900
Sept 19, 202235.5937.2835.5337.0836.55685,100
Sept 16, 202236.7436.7435.5236.0535.541,100,000
Sept 15, 202236.6337.9236.5937.2236.69758,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...