Advertisement
U.S. markets close in 5 hours 44 minutes
Advertisement

Lazard Ltd (LAZ)

NYSE - Nasdaq Real Time Price. Currency in USD
31.78+0.91 (+2.94%)
As of 10:15AM EST. Market open.
Advertisement
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202331.0531.7830.9631.7831.7826,084
Dec 05, 202330.8731.1830.2030.8730.87828,600
Dec 04, 202330.1931.2230.1131.0931.09377,800
Dec 01, 202329.8230.2329.4930.2330.231,056,600
Nov 30, 202329.5730.1429.2829.9829.982,360,200
Nov 29, 202329.0730.1029.0729.5729.57799,500
Nov 28, 202328.6029.5328.6028.9128.911,086,000
Nov 27, 202327.4928.9827.3028.6028.601,430,300
Nov 24, 202327.1427.7927.1427.5727.57243,000
Nov 22, 202326.7827.3326.5127.3227.32464,300
Nov 21, 202326.7426.7726.2726.6526.65583,600
Nov 20, 202326.8427.0726.2526.8026.801,497,500
Nov 17, 202327.1227.2826.5126.8226.821,519,300
Nov 16, 202327.9027.9326.5926.9126.91848,500
Nov 15, 202327.5128.7127.5127.9227.92728,100
Nov 14, 202327.0127.9426.8427.6027.60992,000
Nov 13, 202326.8526.8525.8226.4026.40822,900
Nov 10, 202328.0028.0026.3127.0527.051,222,200
Nov 09, 202328.6028.7827.8227.9227.92961,100
Nov 08, 202328.4428.8628.2928.4928.49542,200
Nov 07, 202328.2328.6828.1128.5028.501,131,300
Nov 06, 202328.7328.8028.1428.3128.31724,300
Nov 03, 202328.1728.8227.8628.7528.751,021,400
Nov 03, 20230.5 Dividend
Nov 02, 202328.4528.5927.9728.1827.68609,400
Nov 01, 202327.7527.9227.1627.9127.411,247,600
Oct 31, 202328.4628.6127.7627.7727.281,342,100
Oct 30, 202328.8529.2028.2028.4827.971,070,900
Oct 27, 202328.4629.0728.2028.6928.18958,600
Oct 26, 202327.9229.2027.8828.4727.961,217,300
Oct 25, 202328.3828.9327.3727.5527.06762,500
Oct 24, 202328.2528.8428.2128.7528.24420,200
Oct 23, 202328.3028.4527.9528.2327.73473,700
Oct 20, 202328.7228.9928.3328.4727.96616,100
Oct 19, 202329.3229.6228.6228.7228.21426,400
Oct 18, 202329.8729.9429.1729.4428.92407,900
Oct 17, 202329.5330.3129.5330.3029.76583,600
Oct 16, 202329.6929.9629.3229.6829.15789,300
Oct 13, 202329.7629.9729.0229.4628.94437,300
Oct 12, 202330.6730.6729.5029.7029.17502,500
Oct 11, 202330.0630.9730.0630.7530.20944,900
Oct 10, 202329.7630.1529.5129.9629.43669,000
Oct 09, 202329.3729.9029.2129.7429.21539,100
Oct 06, 202329.4129.9329.0329.6729.14419,000
Oct 05, 202329.1629.9228.9829.5729.05680,000
Oct 04, 202329.2929.5428.8329.3028.78295,700
Oct 03, 202329.7829.9329.0529.3628.84571,200
Oct 02, 202331.0031.0129.9130.2429.70431,700
Sep 29, 202331.2931.5230.9931.0130.46329,300
Sep 28, 202330.3831.3230.3831.0330.48460,400
Sep 27, 202330.5030.7030.1930.5329.99552,800
Sep 26, 202330.8631.1430.1830.3529.81775,200
Sep 25, 202331.1731.5631.0131.1830.63350,100
Sep 22, 202331.7632.1431.3031.4430.88516,400
Sep 21, 202332.5832.5931.4331.6331.07670,100
Sep 20, 202333.1333.5732.7432.7732.19714,900
Sep 19, 202332.3833.1032.3832.9632.38639,700
Sep 18, 202333.4633.6332.8633.4032.81623,600
Sep 15, 202332.9833.7632.6633.5032.911,138,200
Sep 14, 202333.4733.7732.8433.1732.58936,200
Sep 13, 202333.2933.3732.5233.0232.43750,100
Sep 12, 202332.5233.4432.5233.2932.70357,100
Sep 11, 202333.1133.3432.6132.6632.08492,700
Sep 08, 202332.9933.2332.4833.0532.46488,500
Sep 07, 202332.7533.1032.3432.8332.251,106,000
Sep 06, 202333.2833.7432.5633.0632.47658,400
Sep 05, 202334.7934.7933.5733.5832.98493,200
Sep 01, 202335.1235.2834.8735.0734.45280,100
Aug 31, 202335.1535.1534.4634.7434.12584,900
Aug 30, 202334.5835.3934.5535.0934.47556,500
Aug 29, 202333.5634.6933.5234.5533.94649,500
Aug 28, 202332.3633.7732.2333.6333.03497,800
Aug 25, 202332.7732.9832.4732.6332.05245,300
Aug 24, 202332.2532.7832.2232.6232.04268,800
Aug 23, 202332.0032.5431.8832.4231.841,342,900
Aug 22, 202332.3932.6731.8931.9131.34244,200
Aug 21, 202333.5733.7132.3432.5631.98415,200
Aug 18, 202333.1533.6433.0333.4732.88212,100
Aug 17, 202333.4733.8833.3233.3932.80258,600
Aug 16, 202333.5433.8233.1833.4432.85156,400
Aug 15, 202334.2834.4033.3133.5232.93322,800
Aug 14, 202334.4234.6533.9134.4033.79329,900
Aug 11, 202334.4734.8034.1834.5633.95268,200
Aug 10, 202333.6734.5733.5234.3433.73604,100
Aug 09, 202333.4533.5133.1233.3632.77294,800
Aug 08, 202333.5333.8432.6533.3132.721,741,700
Aug 07, 202333.9534.0333.5033.9233.32651,300
Aug 04, 202333.5734.2133.4833.5932.99304,900
Aug 04, 20230.5 Dividend
Aug 03, 202334.0634.6933.8834.0332.94445,200
Aug 02, 202334.5434.9533.7834.4033.29688,100
Aug 01, 202334.7434.9634.6334.8633.74840,800
Jul 31, 202335.6735.8135.0135.1033.97571,800
Jul 28, 202336.5036.5635.2835.6134.46666,000
Jul 27, 202337.5037.9535.9735.9734.811,494,800
Jul 26, 202336.3636.3635.3036.0034.841,078,200
Jul 25, 202335.5336.7935.5336.4135.24598,300
Jul 24, 202335.7936.3335.7235.8434.69436,300
Jul 21, 202336.3836.7335.7635.7634.61429,900
Jul 20, 202335.9136.4435.7536.2235.05622,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...