Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lazard Ltd (LAZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.44+0.03 (+0.09%)
At close: 04:00PM EDT
32.44 -0.08 (-0.25%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202232.3933.1432.1632.4432.44919,500
Jun 30, 202232.5032.8931.9532.4132.41795,700
Jun 29, 202233.3833.6732.8933.0133.01607,400
Jun 28, 202233.4133.8933.2733.4033.40588,100
Jun 27, 202234.0034.0533.1633.2333.23720,400
Jun 24, 202232.5134.2232.5134.0034.001,401,800
Jun 23, 202231.1832.2431.1832.1532.15856,900
Jun 22, 202231.0931.8231.0331.3431.34568,100
Jun 21, 202231.8032.0031.4231.5831.58640,300
Jun 17, 202231.2731.5330.7231.0631.061,318,000
Jun 16, 202231.7231.7731.1931.2631.26779,700
Jun 15, 202231.9933.2631.9932.5932.59623,100
Jun 14, 202231.7432.5131.7431.9031.90599,200
Jun 13, 202232.3132.7531.5731.7431.741,193,600
Jun 10, 202234.4134.7533.1433.1433.14504,900
Jun 09, 202235.5935.7034.9535.0335.03353,900
Jun 08, 202236.1336.4035.6235.6235.62330,700
Jun 07, 202235.7736.7735.5336.4736.47546,100
Jun 06, 202235.3836.2635.2536.0136.01524,900
Jun 03, 202235.5235.8635.1635.1935.19583,200
Jun 02, 202235.0236.4134.9836.1236.12441,800
Jun 01, 202235.3535.4334.5535.0235.02448,800
May 31, 202235.4435.6534.7835.2635.26508,700
May 27, 202234.9635.6034.7535.5735.57370,700
May 26, 202234.7535.5234.4034.6534.65712,900
May 25, 202233.2434.9033.1934.4734.47453,000
May 24, 202233.4233.7632.7533.5733.57684,900
May 23, 202234.0734.4533.4033.7133.71710,000
May 20, 202233.4034.0232.9833.7433.74846,900
May 19, 202232.4933.8032.4633.0733.07653,500
May 18, 202233.5633.5732.7632.9132.91451,100
May 17, 202232.9634.0932.8733.9933.99646,800
May 16, 202232.1832.7631.6532.3332.33387,300
May 13, 202232.3432.9932.1132.1832.18709,600
May 12, 202231.7032.3431.5031.9231.92701,000
May 11, 202232.5233.2430.8532.0132.011,486,600
May 10, 202233.2033.6032.3833.0533.05857,600
May 09, 202232.2433.1232.0432.8732.87807,200
May 06, 202233.5633.6932.3032.8032.80949,300
May 06, 20220.47 Dividend
May 05, 202234.0434.3333.5034.0433.57870,600
May 04, 202234.1534.6533.2134.6034.12678,400
May 03, 202233.7834.3233.6734.0033.53494,900
May 02, 202232.8133.8732.7133.7933.32716,300
Apr 29, 202233.8934.2032.6832.7732.32752,600
Apr 28, 202234.1534.3332.2834.1533.68865,700
Apr 27, 202233.4134.2033.4133.4933.031,015,600
Apr 26, 202234.5535.1833.4333.4733.01912,000
Apr 25, 202234.0934.9633.6234.8534.37511,800
Apr 22, 202235.1135.3634.3734.4133.93910,800
Apr 21, 202236.3836.6735.0135.2934.80664,100
Apr 20, 202236.2236.4635.6435.9435.44672,500
Apr 19, 202234.2436.2034.2135.8235.33774,400
Apr 18, 202233.0534.4733.0234.1633.69860,100
Apr 14, 202233.8734.5033.1733.1832.72847,000
Apr 13, 202233.1734.0733.0533.7733.30985,700
Apr 12, 202234.2935.2533.3833.4933.031,351,700
Apr 11, 202233.9034.5633.7034.0833.61869,800
Apr 08, 202233.6534.7033.5133.8733.401,088,400
Apr 07, 202233.6934.0432.5133.6733.211,055,100
Apr 06, 202234.1234.6933.8234.1433.67975,400
Apr 05, 202235.4635.6334.5634.7134.231,580,100
Apr 04, 202235.3735.8334.9035.4634.97657,700
Apr 01, 202234.6935.3834.5835.2434.75715,000
Mar 31, 202235.8136.2134.4834.5034.021,039,800
Mar 30, 202236.6036.8035.9135.9235.42926,400
Mar 29, 202235.9436.9835.8436.7336.22560,800
Mar 28, 202234.9035.5434.9035.4834.99561,500
Mar 25, 202235.2535.8334.9035.0434.56515,300
Mar 24, 202234.7135.3834.5635.2334.74531,000
Mar 23, 202235.5035.7234.5534.5634.08559,500
Mar 22, 202235.4335.8635.3535.8435.351,220,900
Mar 21, 202235.6435.9035.0035.1034.62701,000
Mar 18, 202234.1535.6233.9135.2934.802,391,000
Mar 17, 202234.3934.4033.5134.1533.681,050,600
Mar 16, 202233.5634.8033.4534.7534.271,155,400
Mar 15, 202232.4533.4132.3133.1632.701,189,300
Mar 14, 202232.5333.3331.9032.2131.771,227,200
Mar 11, 202233.0733.4132.3232.3431.89668,200
Mar 10, 202232.7033.1832.2632.7232.27956,600
Mar 09, 202232.8933.8632.5833.4332.97756,600
Mar 08, 202232.7833.3231.6432.1731.731,293,700
Mar 07, 202233.4734.0032.8332.9532.501,534,500
Mar 04, 202234.1135.0033.1933.7333.26873,200
Mar 03, 202235.3735.5834.6434.8934.41637,600
Mar 02, 202234.2535.2634.2135.1534.66864,500
Mar 01, 202234.8034.8033.3633.9533.48919,200
Feb 28, 202234.2834.8034.0134.5834.10986,700
Feb 25, 202234.1035.0833.9434.9834.50946,100
Feb 24, 202233.5334.2133.0034.1233.651,173,900
Feb 23, 202235.4035.7134.6434.6534.17851,700
Feb 22, 202235.5636.1935.0135.2134.72945,100
Feb 18, 202236.0236.4435.6835.9835.48956,300
Feb 17, 202237.5037.5536.2336.3135.81778,600
Feb 16, 202237.7538.1737.6237.7837.261,360,500
Feb 15, 202238.3238.3937.5837.9137.391,427,400
Feb 14, 202238.5038.6537.5937.9537.431,138,700
Feb 11, 202240.1940.5738.3738.7738.23780,000
Feb 11, 20220.47 Dividend
Feb 10, 202241.2441.6340.5040.5239.501,099,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement