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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	39.80	40.00	38.76	39.08	39.08	764,200
Feb 03, 2023	40.07	40.66	39.79	40.42	40.42	1,011,100
Feb 02, 2023	41.00	43.44	40.20	40.85	40.85	1,927,900
Feb 01, 2023	39.83	41.17	39.11	41.16	41.16	1,029,500
Jan 31, 2023	40.13	40.53	39.57	40.08	40.08	894,400
Jan 30, 2023	40.50	41.27	40.22	40.37	40.37	350,500
Jan 27, 2023	40.61	41.51	40.51	40.89	40.89	443,300
Jan 26, 2023	40.15	40.81	39.87	40.69	40.69	483,700
Jan 25, 2023	39.06	40.10	38.94	39.91	39.91	581,500
Jan 24, 2023	40.00	40.67	39.57	39.57	39.57	450,800
Jan 23, 2023	39.99	40.49	39.64	40.13	40.13	394,300
Jan 20, 2023	39.17	39.99	38.88	39.99	39.99	422,900
Jan 19, 2023	38.41	38.94	38.29	38.88	38.88	512,300
Jan 18, 2023	39.02	39.93	38.93	38.99	38.99	557,800
Jan 17, 2023	38.76	39.58	38.76	39.00	39.00	770,600
Jan 13, 2023	37.73	38.76	37.73	38.65	38.65	264,400
Jan 12, 2023	38.54	38.54	37.43	38.09	38.09	528,100
Jan 11, 2023	37.25	38.31	36.79	38.24	38.24	460,500
Jan 10, 2023	36.56	37.59	36.37	37.21	37.21	482,200
Jan 09, 2023	36.84	37.97	36.71	36.74	36.74	763,000
Jan 06, 2023	36.14	36.79	35.95	36.57	36.57	535,000
Jan 05, 2023	35.73	36.26	35.20	35.62	35.62	653,600
Jan 04, 2023	35.22	36.05	35.09	35.89	35.89	916,700
Jan 03, 2023	35.19	35.69	34.93	35.01	35.01	820,600
Dec 30, 2022	34.88	34.88	34.10	34.67	34.67	422,300
Dec 29, 2022	34.77	35.36	34.70	35.23	35.23	904,900
Dec 28, 2022	35.11	35.20	34.54	34.70	34.70	509,700
Dec 27, 2022	35.46	35.59	34.89	35.25	35.25	1,208,200
Dec 23, 2022	35.11	35.62	34.66	35.62	35.62	850,700
Dec 22, 2022	36.24	36.67	34.80	35.40	35.40	799,000
Dec 21, 2022	36.23	36.82	36.09	36.82	36.82	609,400
Dec 20, 2022	34.94	36.23	34.82	35.78	35.78	870,200
Dec 19, 2022	35.74	36.03	35.31	35.46	35.46	779,000
Dec 16, 2022	35.43	36.63	35.43	35.97	35.97	1,536,300
Dec 15, 2022	37.92	38.11	36.21	36.33	36.33	1,645,500
Dec 14, 2022	38.38	39.20	38.27	38.80	38.80	1,015,300
Dec 13, 2022	38.41	39.95	38.18	38.60	38.60	1,275,000
Dec 12, 2022	35.92	37.77	35.56	37.75	37.75	918,000
Dec 09, 2022	35.64	36.10	35.39	35.88	35.88	563,200
Dec 08, 2022	35.66	36.57	35.25	35.91	35.91	563,700
Dec 07, 2022	34.05	36.32	33.70	35.62	35.62	984,800
Dec 06, 2022	34.50	34.55	33.49	34.05	34.05	654,800
Dec 05, 2022	36.28	36.45	34.11	34.64	34.64	767,900
Dec 02, 2022	36.26	37.12	36.26	36.75	36.75	671,100
Dec 01, 2022	36.54	37.09	36.22	36.91	36.91	349,800
Nov 30, 2022	36.42	36.62	34.95	36.61	36.61	1,088,000
Nov 29, 2022	36.19	36.59	36.05	36.47	36.47	300,900
Nov 28, 2022	36.39	36.77	35.98	36.21	36.21	549,000
Nov 25, 2022	36.37	37.05	36.10	36.75	36.75	212,900
Nov 23, 2022	36.67	37.00	36.49	36.94	36.94	269,200
Nov 22, 2022	36.55	36.93	36.29	36.74	36.74	416,400
Nov 21, 2022	36.38	36.95	36.10	36.54	36.54	391,700
Nov 18, 2022	37.43	37.55	36.33	36.59	36.59	494,800
Nov 17, 2022	37.01	37.31	36.37	36.84	36.84	550,400
Nov 16, 2022	38.72	38.81	37.40	37.71	37.71	449,300
Nov 15, 2022	39.50	39.97	38.36	38.72	38.72	786,200
Nov 14, 2022	38.11	40.05	37.65	38.81	38.81	1,580,300
Nov 11, 2022	37.98	39.66	37.81	38.84	38.84	1,572,200
Nov 10, 2022	36.28	38.10	35.99	38.10	38.10	807,200
Nov 09, 2022	35.20	35.56	34.76	34.86	34.86	246,200
Nov 08, 2022	35.66	36.89	35.40	35.52	35.52	886,700
Nov 07, 2022	35.20	35.68	34.26	35.63	35.63	873,900
Nov 04, 2022	35.46	35.98	34.41	34.97	34.97	987,900
Nov 04, 2022	0.5 Dividend
Nov 03, 2022	36.24	36.24	35.08	35.24	34.74	887,400
Nov 02, 2022	37.29	38.11	36.81	36.87	36.35	818,300
Nov 01, 2022	37.86	38.13	37.13	37.51	36.98	767,300
Oct 31, 2022	38.38	38.43	37.42	37.71	37.17	571,000
Oct 28, 2022	37.07	38.81	36.97	38.55	38.00	994,000
Oct 27, 2022	36.86	37.93	36.20	37.17	36.64	1,406,600
Oct 26, 2022	34.75	36.95	34.60	36.20	35.69	1,757,500
Oct 25, 2022	34.46	34.62	33.69	34.50	34.01	1,399,800
Oct 24, 2022	34.66	34.69	34.06	34.50	34.01	925,800
Oct 21, 2022	33.00	34.46	32.73	34.25	33.76	861,700
Oct 20, 2022	33.09	33.65	32.62	32.74	32.28	501,500
Oct 19, 2022	33.31	33.87	32.71	33.00	32.53	638,000
Oct 18, 2022	33.85	34.28	33.48	33.55	33.07	747,800
Oct 17, 2022	32.63	33.13	32.26	32.94	32.47	724,500
Oct 14, 2022	32.88	33.45	31.74	31.94	31.49	664,400
Oct 13, 2022	30.67	33.20	30.21	32.75	32.29	877,800
Oct 12, 2022	31.83	32.02	31.22	31.28	30.84	865,900
Oct 11, 2022	31.98	32.37	31.17	31.84	31.39	635,900
Oct 10, 2022	32.61	32.96	31.94	32.18	31.72	475,900
Oct 07, 2022	32.72	32.83	32.11	32.41	31.95	550,500
Oct 06, 2022	33.75	34.08	33.02	33.02	32.55	657,200
Oct 05, 2022	33.87	34.20	33.23	33.99	33.51	744,100
Oct 04, 2022	33.03	34.83	33.03	34.45	33.96	842,500
Oct 03, 2022	32.43	33.20	31.64	32.41	31.95	773,500
Sept 30, 2022	31.92	32.77	31.75	31.83	31.38	924,300
Sept 29, 2022	32.25	32.28	31.51	31.85	31.40	830,900
Sept 28, 2022	32.04	32.92	31.90	32.68	32.22	1,174,900
Sept 27, 2022	33.34	33.55	31.38	31.96	31.51	1,032,300
Sept 26, 2022	33.19	33.80	32.88	32.95	32.48	643,500
Sept 23, 2022	34.70	34.83	33.01	33.47	33.00	1,011,600
Sept 22, 2022	35.79	35.93	34.80	35.29	34.79	609,900
Sept 21, 2022	36.37	36.94	35.65	35.69	35.18	628,200
Sept 20, 2022	36.79	36.90	35.85	36.09	35.58	530,900
Sept 19, 2022	35.59	37.28	35.53	37.08	36.55	685,100
Sept 16, 2022	36.74	36.74	35.52	36.05	35.54	1,100,000
Sept 15, 2022	36.63	37.92	36.59	37.22	36.69	758,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7447+0.0010(+0.14%)

CRUDE OIL75.33+1.22(+1.65%)

BTC-CAD30,880.72+0.59(+0.00%)

Lazard Ltd (LAZ)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7447
+0.0010(+0.14%)

CRUDE OIL
75.33
+1.22(+1.65%)

BTC-CAD
30,880.72
+0.59(+0.00%)