New Zealand markets closed

Lazard, Inc. (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.09+0.71 (+1.47%)
At close: 04:00PM EDT
49.09 0.00 (0.00%)
After hours: 04:08PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202449.3549.8048.7949.0949.09285,700
03 Oct 202448.4648.7247.9248.3848.38687,100
02 Oct 202449.1550.2148.6348.6448.64471,700
01 Oct 202450.3850.8049.0449.1649.16519,200
30 Sept 202450.1350.9949.9750.3850.38606,200
27 Sept 202450.6951.0650.0550.4350.43301,000
26 Sept 202450.8850.8950.0250.3150.31402,400
25 Sept 202450.9351.4650.0650.1550.15375,800
24 Sept 202450.6951.0750.3651.0351.03326,200
23 Sept 202450.9451.4450.1750.4950.49397,000
20 Sept 202450.6250.6949.7750.3750.37846,100
19 Sept 202450.4150.7849.8250.6950.69673,500
18 Sept 202449.4050.2348.9649.7649.76637,300
17 Sept 202449.1549.9149.1149.7149.71741,900
16 Sept 202448.0748.8947.9148.8848.88307,300
13 Sept 202446.7947.8146.6847.7747.77486,900
12 Sept 202445.0946.1243.6646.1046.101,037,400
11 Sept 202446.0746.3144.1145.5745.57780,600
10 Sept 202447.0947.3045.9146.5746.57456,500
09 Sept 202447.6047.9546.6546.9346.93758,400
06 Sept 202448.0148.5846.7347.4447.44583,400
05 Sept 202448.5548.6747.6648.3148.31395,700
04 Sept 202447.9048.9947.9048.2448.24342,200
03 Sept 202449.5449.5947.6148.2548.251,069,800
30 Aug 202448.9050.2648.9050.1150.11804,600
29 Aug 202448.9249.3748.7348.9448.94438,500
28 Aug 202449.2749.7048.5848.6448.64610,400
27 Aug 202449.2749.7749.2649.6149.61364,000
26 Aug 202450.0050.1449.1549.6049.60558,600
23 Aug 202448.8150.1348.6649.8849.88615,800
22 Aug 202448.4848.9748.0948.4148.41500,600
21 Aug 202447.8948.4247.3348.3848.38467,800
20 Aug 202447.7747.8146.9847.5147.51435,900
19 Aug 202447.9848.3347.5747.9047.90548,500
16 Aug 202447.7448.4947.7147.9947.99395,700
15 Aug 202447.1048.4646.9447.8647.861,218,800
14 Aug 202445.1046.3444.7446.3046.30542,900
13 Aug 202444.8545.1844.2544.8844.88588,000
12 Aug 202445.4145.5544.1644.4744.47528,300
09 Aug 202444.6245.4144.4345.4045.40719,000
08 Aug 202443.9444.6243.6644.5344.53511,800
07 Aug 202444.8245.1843.3743.4243.42596,300
06 Aug 202442.7444.7442.3344.2844.28880,000
05 Aug 202442.1243.3941.6442.6042.601,128,500
05 Aug 20240.5 Dividend
02 Aug 202445.0145.5343.9044.3043.80870,600
01 Aug 202449.0049.3646.0546.6846.15797,700
31 Jul 202448.2549.7847.9849.1748.621,215,300
30 Jul 202448.0048.9047.7548.1647.62889,700
29 Jul 202447.7648.3047.1947.6847.141,317,600
26 Jul 202449.3149.5947.8148.4347.881,449,900
25 Jul 202444.2948.6444.2648.4847.932,278,200
24 Jul 202443.9544.6343.1943.3142.821,211,800
23 Jul 202443.7444.5543.3643.9943.491,142,800
22 Jul 202444.0044.6643.7143.7343.241,168,700
19 Jul 202444.5645.0444.2144.8044.29791,500
18 Jul 202445.5246.4144.8845.0144.501,116,800
17 Jul 202444.9745.9044.6645.4944.981,494,700
16 Jul 202443.6845.4243.6845.3144.801,619,300
15 Jul 202441.9743.6741.6943.5843.091,147,600
12 Jul 202441.1342.0441.0041.4440.97790,500
11 Jul 202440.2141.4540.1141.3040.83886,200
10 Jul 202439.4540.1439.2039.8939.441,250,900
09 Jul 202439.4440.5539.2639.9139.461,126,700
08 Jul 202439.6640.1339.5839.8239.371,098,800
05 Jul 202439.0139.7938.8139.5539.101,017,800
03 Jul 202439.1839.3338.8639.0138.57632,500
02 Jul 202438.6839.1538.4039.1038.66728,200
01 Jul 202438.4338.9238.2038.7638.321,325,500
28 Jun 202436.7038.3336.4838.1837.754,735,200
27 Jun 202435.8136.5335.8136.4436.03769,700
26 Jun 202436.2036.2635.5635.7535.35638,900
25 Jun 202436.9437.0636.3336.3935.98653,700
24 Jun 202436.3937.4136.1337.0336.611,108,800
21 Jun 202437.4737.5336.0536.4035.991,161,800
20 Jun 202437.6537.8437.2037.7137.28957,100
18 Jun 202437.0438.1037.0437.6737.24755,400
17 Jun 202436.4436.9635.8136.9036.481,637,000
14 Jun 202437.1737.3136.3336.6536.241,246,600
13 Jun 202438.0138.1837.3337.4737.05529,700
12 Jun 202438.5338.9938.2538.2737.84541,400
11 Jun 202437.9338.4337.5037.8837.45779,600
10 Jun 202438.0838.5337.8038.1937.76507,900
07 Jun 202438.0838.3737.8738.2537.82518,300
06 Jun 202439.1739.2838.2338.4137.98487,100
05 Jun 202439.4839.8839.2339.3638.92572,300
04 Jun 202439.6239.6338.9239.2938.85425,100
03 Jun 202440.5940.5939.3940.0039.55517,500
31 May 202441.3041.3039.7740.2339.783,383,400
30 May 202440.7941.4640.5841.0840.62581,700
29 May 202440.6341.2439.9340.4740.01775,900
28 May 202441.8942.1040.7141.1540.691,285,000
24 May 202440.8641.6140.6341.6041.13566,400
23 May 202440.7840.9840.4340.6340.17525,000
22 May 202441.0241.3740.5940.7640.30578,200
21 May 202440.9841.2940.9241.1640.70563,200
20 May 202440.7741.1140.5640.9840.52646,400
17 May 202440.8040.9540.4940.8140.35562,200
16 May 202440.2040.8439.8140.6940.23494,100
15 May 202440.4140.6939.7740.1339.681,052,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...