Lazard Ltd (LAZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	31.05	31.78	30.96	31.78	31.78	26,084
Dec 05, 2023	30.87	31.18	30.20	30.87	30.87	828,600
Dec 04, 2023	30.19	31.22	30.11	31.09	31.09	377,800
Dec 01, 2023	29.82	30.23	29.49	30.23	30.23	1,056,600
Nov 30, 2023	29.57	30.14	29.28	29.98	29.98	2,360,200
Nov 29, 2023	29.07	30.10	29.07	29.57	29.57	799,500
Nov 28, 2023	28.60	29.53	28.60	28.91	28.91	1,086,000
Nov 27, 2023	27.49	28.98	27.30	28.60	28.60	1,430,300
Nov 24, 2023	27.14	27.79	27.14	27.57	27.57	243,000
Nov 22, 2023	26.78	27.33	26.51	27.32	27.32	464,300
Nov 21, 2023	26.74	26.77	26.27	26.65	26.65	583,600
Nov 20, 2023	26.84	27.07	26.25	26.80	26.80	1,497,500
Nov 17, 2023	27.12	27.28	26.51	26.82	26.82	1,519,300
Nov 16, 2023	27.90	27.93	26.59	26.91	26.91	848,500
Nov 15, 2023	27.51	28.71	27.51	27.92	27.92	728,100
Nov 14, 2023	27.01	27.94	26.84	27.60	27.60	992,000
Nov 13, 2023	26.85	26.85	25.82	26.40	26.40	822,900
Nov 10, 2023	28.00	28.00	26.31	27.05	27.05	1,222,200
Nov 09, 2023	28.60	28.78	27.82	27.92	27.92	961,100
Nov 08, 2023	28.44	28.86	28.29	28.49	28.49	542,200
Nov 07, 2023	28.23	28.68	28.11	28.50	28.50	1,131,300
Nov 06, 2023	28.73	28.80	28.14	28.31	28.31	724,300
Nov 03, 2023	28.17	28.82	27.86	28.75	28.75	1,021,400
Nov 03, 2023	0.5 Dividend
Nov 02, 2023	28.45	28.59	27.97	28.18	27.68	609,400
Nov 01, 2023	27.75	27.92	27.16	27.91	27.41	1,247,600
Oct 31, 2023	28.46	28.61	27.76	27.77	27.28	1,342,100
Oct 30, 2023	28.85	29.20	28.20	28.48	27.97	1,070,900
Oct 27, 2023	28.46	29.07	28.20	28.69	28.18	958,600
Oct 26, 2023	27.92	29.20	27.88	28.47	27.96	1,217,300
Oct 25, 2023	28.38	28.93	27.37	27.55	27.06	762,500
Oct 24, 2023	28.25	28.84	28.21	28.75	28.24	420,200
Oct 23, 2023	28.30	28.45	27.95	28.23	27.73	473,700
Oct 20, 2023	28.72	28.99	28.33	28.47	27.96	616,100
Oct 19, 2023	29.32	29.62	28.62	28.72	28.21	426,400
Oct 18, 2023	29.87	29.94	29.17	29.44	28.92	407,900
Oct 17, 2023	29.53	30.31	29.53	30.30	29.76	583,600
Oct 16, 2023	29.69	29.96	29.32	29.68	29.15	789,300
Oct 13, 2023	29.76	29.97	29.02	29.46	28.94	437,300
Oct 12, 2023	30.67	30.67	29.50	29.70	29.17	502,500
Oct 11, 2023	30.06	30.97	30.06	30.75	30.20	944,900
Oct 10, 2023	29.76	30.15	29.51	29.96	29.43	669,000
Oct 09, 2023	29.37	29.90	29.21	29.74	29.21	539,100
Oct 06, 2023	29.41	29.93	29.03	29.67	29.14	419,000
Oct 05, 2023	29.16	29.92	28.98	29.57	29.05	680,000
Oct 04, 2023	29.29	29.54	28.83	29.30	28.78	295,700
Oct 03, 2023	29.78	29.93	29.05	29.36	28.84	571,200
Oct 02, 2023	31.00	31.01	29.91	30.24	29.70	431,700
Sep 29, 2023	31.29	31.52	30.99	31.01	30.46	329,300
Sep 28, 2023	30.38	31.32	30.38	31.03	30.48	460,400
Sep 27, 2023	30.50	30.70	30.19	30.53	29.99	552,800
Sep 26, 2023	30.86	31.14	30.18	30.35	29.81	775,200
Sep 25, 2023	31.17	31.56	31.01	31.18	30.63	350,100
Sep 22, 2023	31.76	32.14	31.30	31.44	30.88	516,400
Sep 21, 2023	32.58	32.59	31.43	31.63	31.07	670,100
Sep 20, 2023	33.13	33.57	32.74	32.77	32.19	714,900
Sep 19, 2023	32.38	33.10	32.38	32.96	32.38	639,700
Sep 18, 2023	33.46	33.63	32.86	33.40	32.81	623,600
Sep 15, 2023	32.98	33.76	32.66	33.50	32.91	1,138,200
Sep 14, 2023	33.47	33.77	32.84	33.17	32.58	936,200
Sep 13, 2023	33.29	33.37	32.52	33.02	32.43	750,100
Sep 12, 2023	32.52	33.44	32.52	33.29	32.70	357,100
Sep 11, 2023	33.11	33.34	32.61	32.66	32.08	492,700
Sep 08, 2023	32.99	33.23	32.48	33.05	32.46	488,500
Sep 07, 2023	32.75	33.10	32.34	32.83	32.25	1,106,000
Sep 06, 2023	33.28	33.74	32.56	33.06	32.47	658,400
Sep 05, 2023	34.79	34.79	33.57	33.58	32.98	493,200
Sep 01, 2023	35.12	35.28	34.87	35.07	34.45	280,100
Aug 31, 2023	35.15	35.15	34.46	34.74	34.12	584,900
Aug 30, 2023	34.58	35.39	34.55	35.09	34.47	556,500
Aug 29, 2023	33.56	34.69	33.52	34.55	33.94	649,500
Aug 28, 2023	32.36	33.77	32.23	33.63	33.03	497,800
Aug 25, 2023	32.77	32.98	32.47	32.63	32.05	245,300
Aug 24, 2023	32.25	32.78	32.22	32.62	32.04	268,800
Aug 23, 2023	32.00	32.54	31.88	32.42	31.84	1,342,900
Aug 22, 2023	32.39	32.67	31.89	31.91	31.34	244,200
Aug 21, 2023	33.57	33.71	32.34	32.56	31.98	415,200
Aug 18, 2023	33.15	33.64	33.03	33.47	32.88	212,100
Aug 17, 2023	33.47	33.88	33.32	33.39	32.80	258,600
Aug 16, 2023	33.54	33.82	33.18	33.44	32.85	156,400
Aug 15, 2023	34.28	34.40	33.31	33.52	32.93	322,800
Aug 14, 2023	34.42	34.65	33.91	34.40	33.79	329,900
Aug 11, 2023	34.47	34.80	34.18	34.56	33.95	268,200
Aug 10, 2023	33.67	34.57	33.52	34.34	33.73	604,100
Aug 09, 2023	33.45	33.51	33.12	33.36	32.77	294,800
Aug 08, 2023	33.53	33.84	32.65	33.31	32.72	1,741,700
Aug 07, 2023	33.95	34.03	33.50	33.92	33.32	651,300
Aug 04, 2023	33.57	34.21	33.48	33.59	32.99	304,900
Aug 04, 2023	0.5 Dividend
Aug 03, 2023	34.06	34.69	33.88	34.03	32.94	445,200
Aug 02, 2023	34.54	34.95	33.78	34.40	33.29	688,100
Aug 01, 2023	34.74	34.96	34.63	34.86	33.74	840,800
Jul 31, 2023	35.67	35.81	35.01	35.10	33.97	571,800
Jul 28, 2023	36.50	36.56	35.28	35.61	34.46	666,000
Jul 27, 2023	37.50	37.95	35.97	35.97	34.81	1,494,800
Jul 26, 2023	36.36	36.36	35.30	36.00	34.84	1,078,200
Jul 25, 2023	35.53	36.79	35.53	36.41	35.24	598,300
Jul 24, 2023	35.79	36.33	35.72	35.84	34.69	436,300
Jul 21, 2023	36.38	36.73	35.76	35.76	34.61	429,900
Jul 20, 2023	35.91	36.44	35.75	36.22	35.05	622,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,586.54+19.36(+0.42%)

Dow 3036,253.84+129.28(+0.36%)

Nasdaq14,296.32+66.41(+0.47%)

Russell 20001,884.09+28.05(+1.51%)

Crude Oil70.62-1.70(-2.35%)

Gold2,042.30+6.00(+0.29%)

Lazard Ltd (LAZ)

S&P 500
4,586.54
+19.36(+0.42%)

Dow 30
36,253.84
+129.28(+0.36%)

Nasdaq
14,296.32
+66.41(+0.47%)

Russell 2000
1,884.09
+28.05(+1.51%)

Crude Oil
70.62
-1.70(-2.35%)

Gold
2,042.30
+6.00(+0.29%)