U.S. markets closed

Lazard Ltd (LAZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.04+0.45 (+1.14%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202140.1640.4238.9140.0440.04691,100
Mar 04, 202140.7540.9538.7539.5939.591,073,000
Mar 03, 202140.9142.6940.6940.7840.78975,200
Mar 02, 202140.2641.1939.9540.7140.71980,600
Mar 01, 202139.3341.3939.3240.5240.521,019,600
Feb 26, 202139.9340.1738.6838.6938.691,921,800
Feb 25, 202140.2140.6139.6639.8439.841,066,900
Feb 24, 202141.0041.0039.9640.1140.11950,000
Feb 23, 202141.0341.0340.1440.6740.67605,400
Feb 22, 202140.8841.2840.3541.0441.041,529,800
Feb 19, 202141.8942.1241.1441.1641.16876,100
Feb 18, 202142.6643.3041.4341.6341.631,020,600
Feb 18, 20210.47 Dividend
Feb 17, 202143.1143.5242.8143.2342.76625,100
Feb 16, 202141.6443.4041.4843.3142.84908,800
Feb 12, 202141.4742.1841.4741.9241.46761,800
Feb 11, 202140.6941.7140.5841.6141.16981,600
Feb 10, 202140.9441.1440.3040.6940.25849,200
Feb 09, 202141.6141.7640.3540.7840.341,135,400
Feb 08, 202142.6042.9341.2941.5941.14932,800
Feb 05, 202143.1244.0041.7642.3141.851,228,100
Feb 04, 202142.2242.5741.6842.5342.07522,900
Feb 03, 202141.3042.4241.3042.1141.65563,300
Feb 02, 202142.3342.3341.0541.3740.92339,300
Feb 01, 202141.5542.1641.0041.7241.27451,500
Jan 29, 202141.2341.8940.5141.2040.75768,600
Jan 28, 202140.6042.0240.2841.4841.03757,100
Jan 27, 202141.5341.6939.9340.0039.57777,200
Jan 26, 202143.1143.1141.9042.3541.89840,700
Jan 25, 202143.1043.5642.5842.7242.26998,600
Jan 22, 202142.9943.5342.5543.4442.971,091,900
Jan 21, 202144.2144.8743.2443.2842.81794,900
Jan 20, 202145.3545.4944.3844.3943.91707,800
Jan 19, 202146.0746.0745.1645.3744.881,082,400
Jan 15, 202146.1346.4445.3845.6145.11900,100
Jan 14, 202144.6546.9544.6546.8146.30853,900
Jan 13, 202145.3345.8145.0545.4244.93682,800
Jan 12, 202145.7245.7545.0145.0544.56586,200
Jan 11, 202144.5645.2544.5345.2344.74484,400
Jan 08, 202145.3345.6444.6945.2844.79578,600
Jan 07, 202144.5345.4444.0945.1644.671,320,700
Jan 06, 202142.6844.5042.2344.0843.60780,500
Jan 05, 202141.6142.3541.6141.9641.50551,700
Jan 04, 202142.4742.8341.6341.6641.21518,300
Dec 31, 202041.8642.7041.8542.3041.84322,200
Dec 30, 202041.8942.5741.6842.0441.58266,000
Dec 29, 202042.2042.3141.5241.8441.39550,900
Dec 28, 202041.8142.2941.0942.1641.70461,300
Dec 24, 202041.0041.8540.7141.6041.15337,700
Dec 23, 202040.1140.9940.1140.6940.25699,500
Dec 22, 202040.2740.6339.7439.9539.52544,100
Dec 21, 202040.5240.7139.6340.2039.76554,100
Dec 18, 202040.9641.4640.6040.6240.181,018,500
Dec 17, 202041.5441.7140.9741.0940.64315,300
Dec 16, 202041.4541.9341.0041.2640.81424,700
Dec 15, 202041.3841.3840.3641.0740.62638,800
Dec 14, 202040.8442.4140.7840.8340.39833,700
Dec 11, 202040.2840.8540.1640.7540.31567,500
Dec 10, 202040.6740.8240.2940.5740.13682,100
Dec 09, 202041.4541.7840.5240.9640.51654,700
Dec 08, 202039.8541.2839.5041.2340.78697,100
Dec 07, 202040.5641.3540.3840.5040.06971,100
Dec 04, 202040.6341.3940.5540.7940.35453,900
Dec 03, 202039.2640.6838.9340.4540.01594,900
Dec 02, 202038.3839.4738.3439.0138.59488,700
Dec 01, 202037.8738.7837.6238.5138.09380,200
Nov 30, 202037.9137.9837.1437.3236.91713,500
Nov 27, 202038.7938.7937.6437.9437.53241,000
Nov 25, 202038.2839.3038.0138.6038.18581,700
Nov 24, 202037.7838.6537.7338.4037.98608,000
Nov 23, 202037.1837.5036.8437.2936.881,420,100
Nov 20, 202036.4537.2736.1636.8936.49967,200
Nov 19, 202036.7036.8436.0636.4536.05421,900
Nov 18, 202037.3737.9536.7636.8036.40510,300
Nov 17, 202037.2337.8037.0437.3036.89598,200
Nov 16, 202037.8938.3437.2137.6237.21602,400
Nov 13, 202036.6737.4936.6736.9936.59710,300
Nov 12, 202037.0037.0835.9036.2735.88821,700
Nov 11, 202036.7937.5336.0537.2436.84782,800
Nov 10, 202036.8437.0735.9436.6336.23527,100
Nov 09, 202037.8438.4236.5736.6936.29828,000
Nov 06, 202037.1337.1335.1735.4035.02563,800
Nov 06, 20200.47 Dividend
Nov 05, 202036.2937.5936.2937.3736.50646,100
Nov 04, 202035.1836.2534.8535.8735.03311,200
Nov 03, 202035.6836.4835.4135.8735.03454,900
Nov 02, 202034.0035.3634.0035.2034.38462,300
Oct 30, 202034.1134.2433.1033.6732.89506,400
Oct 29, 202033.1335.0432.3934.1233.32777,900
Oct 28, 202034.1534.5833.4933.5232.74793,200
Oct 27, 202034.7135.3034.5934.7833.97530,900
Oct 26, 202035.4435.5834.2134.7333.92586,300
Oct 23, 202036.3936.5035.7135.8835.04503,900
Oct 22, 202036.0536.4635.5736.0535.21837,500
Oct 21, 202036.5136.8435.8136.1035.261,245,100
Oct 20, 202037.0837.4336.6336.7035.84361,800
Oct 19, 202037.2337.6436.5636.6135.76792,100
Oct 16, 202037.4237.4536.7536.9536.09603,400
Oct 15, 202036.6937.4736.5537.2136.34395,000
Oct 14, 202036.7437.1836.5936.8035.94332,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...