Lazard Ltd (LAZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.04+0.45 (+1.14%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	40.16	40.42	38.91	40.04	40.04	691,100
Mar 04, 2021	40.75	40.95	38.75	39.59	39.59	1,073,000
Mar 03, 2021	40.91	42.69	40.69	40.78	40.78	975,200
Mar 02, 2021	40.26	41.19	39.95	40.71	40.71	980,600
Mar 01, 2021	39.33	41.39	39.32	40.52	40.52	1,019,600
Feb 26, 2021	39.93	40.17	38.68	38.69	38.69	1,921,800
Feb 25, 2021	40.21	40.61	39.66	39.84	39.84	1,066,900
Feb 24, 2021	41.00	41.00	39.96	40.11	40.11	950,000
Feb 23, 2021	41.03	41.03	40.14	40.67	40.67	605,400
Feb 22, 2021	40.88	41.28	40.35	41.04	41.04	1,529,800
Feb 19, 2021	41.89	42.12	41.14	41.16	41.16	876,100
Feb 18, 2021	42.66	43.30	41.43	41.63	41.63	1,020,600
Feb 18, 2021	0.47 Dividend
Feb 17, 2021	43.11	43.52	42.81	43.23	42.76	625,100
Feb 16, 2021	41.64	43.40	41.48	43.31	42.84	908,800
Feb 12, 2021	41.47	42.18	41.47	41.92	41.46	761,800
Feb 11, 2021	40.69	41.71	40.58	41.61	41.16	981,600
Feb 10, 2021	40.94	41.14	40.30	40.69	40.25	849,200
Feb 09, 2021	41.61	41.76	40.35	40.78	40.34	1,135,400
Feb 08, 2021	42.60	42.93	41.29	41.59	41.14	932,800
Feb 05, 2021	43.12	44.00	41.76	42.31	41.85	1,228,100
Feb 04, 2021	42.22	42.57	41.68	42.53	42.07	522,900
Feb 03, 2021	41.30	42.42	41.30	42.11	41.65	563,300
Feb 02, 2021	42.33	42.33	41.05	41.37	40.92	339,300
Feb 01, 2021	41.55	42.16	41.00	41.72	41.27	451,500
Jan 29, 2021	41.23	41.89	40.51	41.20	40.75	768,600
Jan 28, 2021	40.60	42.02	40.28	41.48	41.03	757,100
Jan 27, 2021	41.53	41.69	39.93	40.00	39.57	777,200
Jan 26, 2021	43.11	43.11	41.90	42.35	41.89	840,700
Jan 25, 2021	43.10	43.56	42.58	42.72	42.26	998,600
Jan 22, 2021	42.99	43.53	42.55	43.44	42.97	1,091,900
Jan 21, 2021	44.21	44.87	43.24	43.28	42.81	794,900
Jan 20, 2021	45.35	45.49	44.38	44.39	43.91	707,800
Jan 19, 2021	46.07	46.07	45.16	45.37	44.88	1,082,400
Jan 15, 2021	46.13	46.44	45.38	45.61	45.11	900,100
Jan 14, 2021	44.65	46.95	44.65	46.81	46.30	853,900
Jan 13, 2021	45.33	45.81	45.05	45.42	44.93	682,800
Jan 12, 2021	45.72	45.75	45.01	45.05	44.56	586,200
Jan 11, 2021	44.56	45.25	44.53	45.23	44.74	484,400
Jan 08, 2021	45.33	45.64	44.69	45.28	44.79	578,600
Jan 07, 2021	44.53	45.44	44.09	45.16	44.67	1,320,700
Jan 06, 2021	42.68	44.50	42.23	44.08	43.60	780,500
Jan 05, 2021	41.61	42.35	41.61	41.96	41.50	551,700
Jan 04, 2021	42.47	42.83	41.63	41.66	41.21	518,300
Dec 31, 2020	41.86	42.70	41.85	42.30	41.84	322,200
Dec 30, 2020	41.89	42.57	41.68	42.04	41.58	266,000
Dec 29, 2020	42.20	42.31	41.52	41.84	41.39	550,900
Dec 28, 2020	41.81	42.29	41.09	42.16	41.70	461,300
Dec 24, 2020	41.00	41.85	40.71	41.60	41.15	337,700
Dec 23, 2020	40.11	40.99	40.11	40.69	40.25	699,500
Dec 22, 2020	40.27	40.63	39.74	39.95	39.52	544,100
Dec 21, 2020	40.52	40.71	39.63	40.20	39.76	554,100
Dec 18, 2020	40.96	41.46	40.60	40.62	40.18	1,018,500
Dec 17, 2020	41.54	41.71	40.97	41.09	40.64	315,300
Dec 16, 2020	41.45	41.93	41.00	41.26	40.81	424,700
Dec 15, 2020	41.38	41.38	40.36	41.07	40.62	638,800
Dec 14, 2020	40.84	42.41	40.78	40.83	40.39	833,700
Dec 11, 2020	40.28	40.85	40.16	40.75	40.31	567,500
Dec 10, 2020	40.67	40.82	40.29	40.57	40.13	682,100
Dec 09, 2020	41.45	41.78	40.52	40.96	40.51	654,700
Dec 08, 2020	39.85	41.28	39.50	41.23	40.78	697,100
Dec 07, 2020	40.56	41.35	40.38	40.50	40.06	971,100
Dec 04, 2020	40.63	41.39	40.55	40.79	40.35	453,900
Dec 03, 2020	39.26	40.68	38.93	40.45	40.01	594,900
Dec 02, 2020	38.38	39.47	38.34	39.01	38.59	488,700
Dec 01, 2020	37.87	38.78	37.62	38.51	38.09	380,200
Nov 30, 2020	37.91	37.98	37.14	37.32	36.91	713,500
Nov 27, 2020	38.79	38.79	37.64	37.94	37.53	241,000
Nov 25, 2020	38.28	39.30	38.01	38.60	38.18	581,700
Nov 24, 2020	37.78	38.65	37.73	38.40	37.98	608,000
Nov 23, 2020	37.18	37.50	36.84	37.29	36.88	1,420,100
Nov 20, 2020	36.45	37.27	36.16	36.89	36.49	967,200
Nov 19, 2020	36.70	36.84	36.06	36.45	36.05	421,900
Nov 18, 2020	37.37	37.95	36.76	36.80	36.40	510,300
Nov 17, 2020	37.23	37.80	37.04	37.30	36.89	598,200
Nov 16, 2020	37.89	38.34	37.21	37.62	37.21	602,400
Nov 13, 2020	36.67	37.49	36.67	36.99	36.59	710,300
Nov 12, 2020	37.00	37.08	35.90	36.27	35.88	821,700
Nov 11, 2020	36.79	37.53	36.05	37.24	36.84	782,800
Nov 10, 2020	36.84	37.07	35.94	36.63	36.23	527,100
Nov 09, 2020	37.84	38.42	36.57	36.69	36.29	828,000
Nov 06, 2020	37.13	37.13	35.17	35.40	35.02	563,800
Nov 06, 2020	0.47 Dividend
Nov 05, 2020	36.29	37.59	36.29	37.37	36.50	646,100
Nov 04, 2020	35.18	36.25	34.85	35.87	35.03	311,200
Nov 03, 2020	35.68	36.48	35.41	35.87	35.03	454,900
Nov 02, 2020	34.00	35.36	34.00	35.20	34.38	462,300
Oct 30, 2020	34.11	34.24	33.10	33.67	32.89	506,400
Oct 29, 2020	33.13	35.04	32.39	34.12	33.32	777,900
Oct 28, 2020	34.15	34.58	33.49	33.52	32.74	793,200
Oct 27, 2020	34.71	35.30	34.59	34.78	33.97	530,900
Oct 26, 2020	35.44	35.58	34.21	34.73	33.92	586,300
Oct 23, 2020	36.39	36.50	35.71	35.88	35.04	503,900
Oct 22, 2020	36.05	36.46	35.57	36.05	35.21	837,500
Oct 21, 2020	36.51	36.84	35.81	36.10	35.26	1,245,100
Oct 20, 2020	37.08	37.43	36.63	36.70	35.84	361,800
Oct 19, 2020	37.23	37.64	36.56	36.61	35.76	792,100
Oct 16, 2020	37.42	37.45	36.75	36.95	36.09	603,400
Oct 15, 2020	36.69	37.47	36.55	37.21	36.34	395,000
Oct 14, 2020	36.74	37.18	36.59	36.80	35.94	332,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,830.75-8.25(-0.21%)

Dow Futures31,483.00+18.00(+0.06%)

Nasdaq Futures12,553.50-110.25(-0.87%)

Lazard Ltd (LAZ)

S&P Futures
3,830.75
-8.25(-0.21%)

Dow Futures
31,483.00
+18.00(+0.06%)

Nasdaq Futures
12,553.50
-110.25(-0.87%)