Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
3,825.33
+39.95(+1.06%)
Dow 30
31,097.26
+321.83(+1.05%)
Nasdaq
11,127.84
+99.11(+0.90%)
Russell 2000
1,727.76
+19.77(+1.16%)
Crude Oil
108.46
+2.70(+2.55%)
Gold
1,812.90
+5.60(+0.31%)

Advertisement

Advertisement

Advertisement

Advertisement

Lazard Ltd (LAZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	32.39	33.14	32.16	32.44	32.44	919,500
Jun 30, 2022	32.50	32.89	31.95	32.41	32.41	795,700
Jun 29, 2022	33.38	33.67	32.89	33.01	33.01	607,400
Jun 28, 2022	33.41	33.89	33.27	33.40	33.40	588,100
Jun 27, 2022	34.00	34.05	33.16	33.23	33.23	720,400
Jun 24, 2022	32.51	34.22	32.51	34.00	34.00	1,401,800
Jun 23, 2022	31.18	32.24	31.18	32.15	32.15	856,900
Jun 22, 2022	31.09	31.82	31.03	31.34	31.34	568,100
Jun 21, 2022	31.80	32.00	31.42	31.58	31.58	640,300
Jun 17, 2022	31.27	31.53	30.72	31.06	31.06	1,318,000
Jun 16, 2022	31.72	31.77	31.19	31.26	31.26	779,700
Jun 15, 2022	31.99	33.26	31.99	32.59	32.59	623,100
Jun 14, 2022	31.74	32.51	31.74	31.90	31.90	599,200
Jun 13, 2022	32.31	32.75	31.57	31.74	31.74	1,193,600
Jun 10, 2022	34.41	34.75	33.14	33.14	33.14	504,900
Jun 09, 2022	35.59	35.70	34.95	35.03	35.03	353,900
Jun 08, 2022	36.13	36.40	35.62	35.62	35.62	330,700
Jun 07, 2022	35.77	36.77	35.53	36.47	36.47	546,100
Jun 06, 2022	35.38	36.26	35.25	36.01	36.01	524,900
Jun 03, 2022	35.52	35.86	35.16	35.19	35.19	583,200
Jun 02, 2022	35.02	36.41	34.98	36.12	36.12	441,800
Jun 01, 2022	35.35	35.43	34.55	35.02	35.02	448,800
May 31, 2022	35.44	35.65	34.78	35.26	35.26	508,700
May 27, 2022	34.96	35.60	34.75	35.57	35.57	370,700
May 26, 2022	34.75	35.52	34.40	34.65	34.65	712,900
May 25, 2022	33.24	34.90	33.19	34.47	34.47	453,000
May 24, 2022	33.42	33.76	32.75	33.57	33.57	684,900
May 23, 2022	34.07	34.45	33.40	33.71	33.71	710,000
May 20, 2022	33.40	34.02	32.98	33.74	33.74	846,900
May 19, 2022	32.49	33.80	32.46	33.07	33.07	653,500
May 18, 2022	33.56	33.57	32.76	32.91	32.91	451,100
May 17, 2022	32.96	34.09	32.87	33.99	33.99	646,800
May 16, 2022	32.18	32.76	31.65	32.33	32.33	387,300
May 13, 2022	32.34	32.99	32.11	32.18	32.18	709,600
May 12, 2022	31.70	32.34	31.50	31.92	31.92	701,000
May 11, 2022	32.52	33.24	30.85	32.01	32.01	1,486,600
May 10, 2022	33.20	33.60	32.38	33.05	33.05	857,600
May 09, 2022	32.24	33.12	32.04	32.87	32.87	807,200
May 06, 2022	33.56	33.69	32.30	32.80	32.80	949,300
May 06, 2022	0.47 Dividend
May 05, 2022	34.04	34.33	33.50	34.04	33.57	870,600
May 04, 2022	34.15	34.65	33.21	34.60	34.12	678,400
May 03, 2022	33.78	34.32	33.67	34.00	33.53	494,900
May 02, 2022	32.81	33.87	32.71	33.79	33.32	716,300
Apr 29, 2022	33.89	34.20	32.68	32.77	32.32	752,600
Apr 28, 2022	34.15	34.33	32.28	34.15	33.68	865,700
Apr 27, 2022	33.41	34.20	33.41	33.49	33.03	1,015,600
Apr 26, 2022	34.55	35.18	33.43	33.47	33.01	912,000
Apr 25, 2022	34.09	34.96	33.62	34.85	34.37	511,800
Apr 22, 2022	35.11	35.36	34.37	34.41	33.93	910,800
Apr 21, 2022	36.38	36.67	35.01	35.29	34.80	664,100
Apr 20, 2022	36.22	36.46	35.64	35.94	35.44	672,500
Apr 19, 2022	34.24	36.20	34.21	35.82	35.33	774,400
Apr 18, 2022	33.05	34.47	33.02	34.16	33.69	860,100
Apr 14, 2022	33.87	34.50	33.17	33.18	32.72	847,000
Apr 13, 2022	33.17	34.07	33.05	33.77	33.30	985,700
Apr 12, 2022	34.29	35.25	33.38	33.49	33.03	1,351,700
Apr 11, 2022	33.90	34.56	33.70	34.08	33.61	869,800
Apr 08, 2022	33.65	34.70	33.51	33.87	33.40	1,088,400
Apr 07, 2022	33.69	34.04	32.51	33.67	33.21	1,055,100
Apr 06, 2022	34.12	34.69	33.82	34.14	33.67	975,400
Apr 05, 2022	35.46	35.63	34.56	34.71	34.23	1,580,100
Apr 04, 2022	35.37	35.83	34.90	35.46	34.97	657,700
Apr 01, 2022	34.69	35.38	34.58	35.24	34.75	715,000
Mar 31, 2022	35.81	36.21	34.48	34.50	34.02	1,039,800
Mar 30, 2022	36.60	36.80	35.91	35.92	35.42	926,400
Mar 29, 2022	35.94	36.98	35.84	36.73	36.22	560,800
Mar 28, 2022	34.90	35.54	34.90	35.48	34.99	561,500
Mar 25, 2022	35.25	35.83	34.90	35.04	34.56	515,300
Mar 24, 2022	34.71	35.38	34.56	35.23	34.74	531,000
Mar 23, 2022	35.50	35.72	34.55	34.56	34.08	559,500
Mar 22, 2022	35.43	35.86	35.35	35.84	35.35	1,220,900
Mar 21, 2022	35.64	35.90	35.00	35.10	34.62	701,000
Mar 18, 2022	34.15	35.62	33.91	35.29	34.80	2,391,000
Mar 17, 2022	34.39	34.40	33.51	34.15	33.68	1,050,600
Mar 16, 2022	33.56	34.80	33.45	34.75	34.27	1,155,400
Mar 15, 2022	32.45	33.41	32.31	33.16	32.70	1,189,300
Mar 14, 2022	32.53	33.33	31.90	32.21	31.77	1,227,200
Mar 11, 2022	33.07	33.41	32.32	32.34	31.89	668,200
Mar 10, 2022	32.70	33.18	32.26	32.72	32.27	956,600
Mar 09, 2022	32.89	33.86	32.58	33.43	32.97	756,600
Mar 08, 2022	32.78	33.32	31.64	32.17	31.73	1,293,700
Mar 07, 2022	33.47	34.00	32.83	32.95	32.50	1,534,500
Mar 04, 2022	34.11	35.00	33.19	33.73	33.26	873,200
Mar 03, 2022	35.37	35.58	34.64	34.89	34.41	637,600
Mar 02, 2022	34.25	35.26	34.21	35.15	34.66	864,500
Mar 01, 2022	34.80	34.80	33.36	33.95	33.48	919,200
Feb 28, 2022	34.28	34.80	34.01	34.58	34.10	986,700
Feb 25, 2022	34.10	35.08	33.94	34.98	34.50	946,100
Feb 24, 2022	33.53	34.21	33.00	34.12	33.65	1,173,900
Feb 23, 2022	35.40	35.71	34.64	34.65	34.17	851,700
Feb 22, 2022	35.56	36.19	35.01	35.21	34.72	945,100
Feb 18, 2022	36.02	36.44	35.68	35.98	35.48	956,300
Feb 17, 2022	37.50	37.55	36.23	36.31	35.81	778,600
Feb 16, 2022	37.75	38.17	37.62	37.78	37.26	1,360,500
Feb 15, 2022	38.32	38.39	37.58	37.91	37.39	1,427,400
Feb 14, 2022	38.50	38.65	37.59	37.95	37.43	1,138,700
Feb 11, 2022	40.19	40.57	38.37	38.77	38.23	780,000
Feb 11, 2022	0.47 Dividend
Feb 10, 2022	41.24	41.63	40.50	40.52	39.50	1,099,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement