Canada markets closed

Lazard, Inc. (LAZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.87+0.49 (+1.18%)
At close: 04:00PM EDT
42.28 +0.41 (+0.98%)
After hours: 07:55PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202441.4142.2441.0441.8741.871,223,100
Mar 27, 202440.7541.4340.2441.3841.381,277,600
Mar 26, 202440.4240.7739.7940.0740.07548,100
Mar 25, 202440.3540.7140.1540.4040.40536,300
Mar 22, 202441.0641.2140.0640.1440.14605,500
Mar 21, 202440.0040.9939.8940.7040.70747,300
Mar 20, 202439.1139.9638.6839.7639.761,809,100
Mar 19, 202438.7239.3238.5339.0539.052,220,700
Mar 18, 202439.2239.5338.0038.6338.631,017,300
Mar 15, 202437.0839.7437.0138.9838.986,298,500
Mar 14, 202439.4139.4538.3038.7438.74798,300
Mar 13, 202438.2939.6138.2939.4839.481,083,900
Mar 12, 202439.1539.1537.8338.2638.261,260,300
Mar 11, 202439.4039.6738.7339.2739.27611,900
Mar 08, 202439.2039.9238.8539.5039.50666,500
Mar 07, 202439.2039.4838.1738.9538.95873,200
Mar 06, 202438.3939.8337.7538.9038.901,766,600
Mar 05, 202439.5040.8339.5040.1040.10922,700
Mar 04, 202439.7441.2539.5039.8039.801,975,100
Mar 01, 202438.5639.3138.2639.1939.19630,100
Feb 29, 202439.0239.2938.1638.5438.54954,800
Feb 28, 202438.8539.3438.5038.8938.89598,400
Feb 27, 202438.7939.2938.1738.9438.94770,100
Feb 26, 202438.6039.1038.1638.4338.43910,600
Feb 23, 202438.2239.2338.1538.5538.551,173,600
Feb 22, 202437.9038.3537.8337.9237.921,115,000
Feb 21, 202438.1138.3637.0937.8737.87832,800
Feb 20, 202438.0638.6437.8138.1138.112,450,600
Feb 16, 202438.0238.2637.7237.8637.86890,600
Feb 15, 202437.4938.1237.3137.9037.901,625,700
Feb 14, 202437.4337.8437.0037.2237.22831,000
Feb 13, 202438.1538.2136.8737.1537.151,585,900
Feb 12, 202438.7438.9237.8938.5538.551,589,700
Feb 09, 202438.3039.2838.2038.7238.72621,300
Feb 09, 20240.5 Dividend
Feb 08, 202439.2339.4938.6739.0538.55842,600
Feb 07, 202439.3639.8038.9539.3238.821,592,900
Feb 06, 202439.8640.3438.8039.3638.861,672,200
Feb 05, 202440.4040.6839.7040.1539.642,405,500
Feb 02, 202441.0041.5840.1240.9940.47951,600
Feb 01, 202440.7942.1539.4741.0740.541,699,200
Jan 31, 202439.6740.3238.8838.9838.481,796,700
Jan 30, 202439.7940.1739.7039.7139.20871,500
Jan 29, 202439.5440.0639.2939.8839.371,003,600
Jan 26, 202439.7640.1139.2439.4938.98555,300
Jan 25, 202439.6340.1139.2639.5539.04739,600
Jan 24, 202439.6340.1739.1839.2838.78772,100
Jan 23, 202439.7739.9939.1839.3638.86966,400
Jan 22, 202438.8439.6838.7339.5439.031,544,200
Jan 19, 202437.9838.7737.7638.7438.24562,300
Jan 18, 202438.4838.8137.8638.1037.61833,800
Jan 17, 202437.9038.4437.6438.3037.811,007,800
Jan 16, 202437.9438.8537.6138.4737.981,253,600
Jan 12, 202438.5038.5037.5238.1437.65861,400
Jan 11, 202437.4238.1236.7837.7737.292,021,200
Jan 10, 202437.9137.9937.0637.3936.91804,200
Jan 09, 202437.6338.3937.5237.9137.421,410,600
Jan 08, 202437.9638.3537.6838.2037.711,115,800
Jan 05, 202437.6638.5337.2937.9637.471,941,500
Jan 04, 202437.9938.1136.8937.5537.072,147,500
Jan 03, 202437.2638.1935.4537.7237.243,178,800
Jan 02, 202434.8336.9734.8336.1235.661,512,600
Dec 29, 202334.6734.9334.2534.8034.35692,300
Dec 28, 202334.9735.4234.8834.9834.53292,500
Dec 27, 202334.8535.5734.5835.2134.76463,600
Dec 26, 202334.7035.1434.3934.7934.34221,200
Dec 22, 202335.0235.5134.4634.5634.12505,800
Dec 21, 202335.1235.3134.4934.8734.42698,500
Dec 20, 202335.2236.3034.6734.8634.411,113,400
Dec 19, 202334.6735.1334.6735.1034.65628,800
Dec 18, 202334.9134.9334.4234.4534.01664,900
Dec 15, 202334.8135.1034.4434.9234.471,248,200
Dec 14, 202333.6535.1533.6534.9534.501,154,900
Dec 13, 202332.2933.7132.0133.3332.90688,700
Dec 12, 202332.1032.5831.8332.3131.90381,600
Dec 11, 202332.4932.5331.7732.0131.60858,400
Dec 08, 202331.7632.7331.5232.5132.09831,900
Dec 07, 202331.1231.8030.9931.7831.37710,500
Dec 06, 202331.0532.0630.9631.1930.79901,000
Dec 05, 202330.8731.1830.2030.8730.47828,600
Dec 04, 202330.1931.2230.1131.0930.69377,800
Dec 01, 202329.8230.2329.4930.2329.841,056,600
Nov 30, 202329.5730.1429.2829.9829.602,360,200
Nov 29, 202329.0730.1029.0729.5729.19799,500
Nov 28, 202328.6029.5328.6028.9128.541,086,000
Nov 27, 202327.4928.9827.3028.6028.231,430,300
Nov 24, 202327.1427.7927.1427.5727.22243,000
Nov 22, 202326.7827.3326.5127.3226.97464,300
Nov 21, 202326.7426.7726.2726.6526.31583,600
Nov 20, 202326.8427.0726.2526.8026.461,497,500
Nov 17, 202327.1227.2826.5126.8226.481,519,300
Nov 16, 202327.9027.9326.5926.9126.57848,500
Nov 15, 202327.5128.7127.5127.9227.56728,100
Nov 14, 202327.0127.9426.8427.6027.25992,000
Nov 13, 202326.8526.8525.8226.4026.06822,900
Nov 10, 202328.0028.0026.3127.0526.701,222,200
Nov 09, 202328.6028.7827.8227.9227.56961,100
Nov 08, 202328.4428.8628.2928.4928.13542,200
Nov 07, 202328.2328.6828.1128.5028.141,131,300
Nov 06, 202328.7328.8028.1428.3127.95724,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...