Lazard, Inc. (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.11

-1.46

(-3.14%)

As of 01:36PM EDT. Market open.

Time period:

11 Sept 2023 - 11 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Sept 2024	46.07	46.31	44.11	45.11	45.11	403,381
10 Sept 2024	47.09	47.30	45.91	46.57	46.57	456,500
09 Sept 2024	47.60	47.95	46.65	46.93	46.93	758,400
06 Sept 2024	48.01	48.58	46.73	47.44	47.44	583,400
05 Sept 2024	48.55	48.67	47.66	48.31	48.31	395,700
04 Sept 2024	47.90	48.99	47.90	48.24	48.24	342,200
03 Sept 2024	49.54	49.59	47.61	48.25	48.25	1,069,800
30 Aug 2024	48.90	50.26	48.90	50.11	50.11	804,600
29 Aug 2024	48.92	49.37	48.73	48.94	48.94	438,500
28 Aug 2024	49.27	49.70	48.58	48.64	48.64	610,400
27 Aug 2024	49.27	49.77	49.26	49.61	49.61	364,000
26 Aug 2024	50.00	50.14	49.15	49.60	49.60	558,600
23 Aug 2024	48.81	50.13	48.66	49.88	49.88	615,800
22 Aug 2024	48.48	48.97	48.09	48.41	48.41	500,600
21 Aug 2024	47.89	48.42	47.33	48.38	48.38	467,800
20 Aug 2024	47.77	47.81	46.98	47.51	47.51	435,900
19 Aug 2024	47.98	48.33	47.57	47.90	47.90	548,500
16 Aug 2024	47.74	48.49	47.71	47.99	47.99	395,700
15 Aug 2024	47.10	48.46	46.94	47.86	47.86	1,218,800
14 Aug 2024	45.10	46.34	44.74	46.30	46.30	542,900
13 Aug 2024	44.85	45.18	44.25	44.88	44.88	588,000
12 Aug 2024	45.41	45.55	44.16	44.47	44.47	528,300
09 Aug 2024	44.62	45.41	44.43	45.40	45.40	719,000
08 Aug 2024	43.94	44.62	43.66	44.53	44.53	511,800
07 Aug 2024	44.82	45.18	43.37	43.42	43.42	596,300
06 Aug 2024	42.74	44.74	42.33	44.28	44.28	880,000
05 Aug 2024	42.12	43.39	41.64	42.60	42.60	1,128,500
05 Aug 2024	0.5 Dividend
02 Aug 2024	45.01	45.53	43.90	44.30	43.80	870,600
01 Aug 2024	49.00	49.36	46.05	46.68	46.15	797,700
31 Jul 2024	48.25	49.78	47.98	49.17	48.62	1,215,300
30 Jul 2024	48.00	48.90	47.75	48.16	47.62	889,700
29 Jul 2024	47.76	48.30	47.19	47.68	47.14	1,317,600
26 Jul 2024	49.31	49.59	47.81	48.43	47.88	1,449,900
25 Jul 2024	44.29	48.64	44.26	48.48	47.93	2,278,200
24 Jul 2024	43.95	44.63	43.19	43.31	42.82	1,211,800
23 Jul 2024	43.74	44.55	43.36	43.99	43.49	1,142,800
22 Jul 2024	44.00	44.66	43.71	43.73	43.24	1,168,700
19 Jul 2024	44.56	45.04	44.21	44.80	44.29	791,500
18 Jul 2024	45.52	46.41	44.88	45.01	44.50	1,116,800
17 Jul 2024	44.97	45.90	44.66	45.49	44.98	1,494,700
16 Jul 2024	43.68	45.42	43.68	45.31	44.80	1,619,300
15 Jul 2024	41.97	43.67	41.69	43.58	43.09	1,147,600
12 Jul 2024	41.13	42.04	41.00	41.44	40.97	790,500
11 Jul 2024	40.21	41.45	40.11	41.30	40.83	886,200
10 Jul 2024	39.45	40.14	39.20	39.89	39.44	1,250,900
09 Jul 2024	39.44	40.55	39.26	39.91	39.46	1,126,700
08 Jul 2024	39.66	40.13	39.58	39.82	39.37	1,098,800
05 Jul 2024	39.01	39.79	38.81	39.55	39.10	1,017,800
03 Jul 2024	39.18	39.33	38.86	39.01	38.57	632,500
02 Jul 2024	38.68	39.15	38.40	39.10	38.66	728,200
01 Jul 2024	38.43	38.92	38.20	38.76	38.32	1,325,500
28 Jun 2024	36.70	38.33	36.48	38.18	37.75	4,735,200
27 Jun 2024	35.81	36.53	35.81	36.44	36.03	769,700
26 Jun 2024	36.20	36.26	35.56	35.75	35.35	638,900
25 Jun 2024	36.94	37.06	36.33	36.39	35.98	653,700
24 Jun 2024	36.39	37.41	36.13	37.03	36.61	1,108,800
21 Jun 2024	37.47	37.53	36.05	36.40	35.99	1,161,800
20 Jun 2024	37.65	37.84	37.20	37.71	37.28	957,100
18 Jun 2024	37.04	38.10	37.04	37.67	37.24	755,400
17 Jun 2024	36.44	36.96	35.81	36.90	36.48	1,637,000
14 Jun 2024	37.17	37.31	36.33	36.65	36.24	1,246,600
13 Jun 2024	38.01	38.18	37.33	37.47	37.05	529,700
12 Jun 2024	38.53	38.99	38.25	38.27	37.84	541,400
11 Jun 2024	37.93	38.43	37.50	37.88	37.45	779,600
10 Jun 2024	38.08	38.53	37.80	38.19	37.76	507,900
07 Jun 2024	38.08	38.37	37.87	38.25	37.82	518,300
06 Jun 2024	39.17	39.28	38.23	38.41	37.98	487,100
05 Jun 2024	39.48	39.88	39.23	39.36	38.92	572,300
04 Jun 2024	39.62	39.63	38.92	39.29	38.85	425,100
03 Jun 2024	40.59	40.59	39.39	40.00	39.55	517,500
31 May 2024	41.30	41.30	39.77	40.23	39.78	3,383,400
30 May 2024	40.79	41.46	40.58	41.08	40.62	581,700
29 May 2024	40.63	41.24	39.93	40.47	40.01	775,900
28 May 2024	41.89	42.10	40.71	41.15	40.69	1,285,000
24 May 2024	40.86	41.61	40.63	41.60	41.13	566,400
23 May 2024	40.78	40.98	40.43	40.63	40.17	525,000
22 May 2024	41.02	41.37	40.59	40.76	40.30	578,200
21 May 2024	40.98	41.29	40.92	41.16	40.70	563,200
20 May 2024	40.77	41.11	40.56	40.98	40.52	646,400
17 May 2024	40.80	40.95	40.49	40.81	40.35	562,200
16 May 2024	40.20	40.84	39.81	40.69	40.23	494,100
15 May 2024	40.41	40.69	39.77	40.13	39.68	1,052,300
14 May 2024	38.95	39.60	38.88	39.51	39.06	513,800
13 May 2024	39.04	39.43	38.76	38.77	38.33	518,100
10 May 2024	39.05	39.16	38.50	38.68	38.24	610,200
09 May 2024	39.06	39.55	38.78	38.95	38.51	832,300
08 May 2024	38.64	39.42	38.12	38.98	38.54	500,300
07 May 2024	39.94	40.00	38.82	38.83	38.39	787,100
06 May 2024	39.37	39.87	39.16	39.82	39.37	309,800
03 May 2024	39.00	39.31	38.45	39.05	38.61	462,400
03 May 2024	0.5 Dividend
02 May 2024	38.42	39.37	38.39	39.27	38.33	447,200
01 May 2024	38.54	39.24	37.80	38.22	37.31	673,100
30 Apr 2024	39.02	39.50	38.21	38.50	37.58	472,500
29 Apr 2024	39.55	40.28	39.33	39.40	38.46	977,100
26 Apr 2024	38.72	39.26	38.32	38.99	38.06	798,600
25 Apr 2024	40.37	40.45	37.40	38.89	37.96	1,441,800
24 Apr 2024	39.34	39.51	38.49	39.30	38.36	1,106,700
23 Apr 2024	38.60	39.98	38.60	39.63	38.68	727,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,632.35-0.47(-0.00%)

NZD/USD0.6128-0.0023(-0.37%)

ALL ORDS8,195.20-21.80(-0.27%)

OIL67.68+1.93(+2.94%)

GOLD2,541.70-1.40(-0.06%)

Lazard, Inc. (LAZ)

NZX 50
12,632.35
-0.47(-0.00%)

NZD/USD
0.6128
-0.0023(-0.37%)

ALL ORDS
8,195.20
-21.80(-0.27%)

OIL
67.68
+1.93(+2.94%)

GOLD
2,541.70
-1.40(-0.06%)