New Zealand markets close in 4 hours 58 minutes

Lazard Ltd (LAZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.08-1.34 (-3.32%)
At close: 04:00PM EST
40.06 +0.98 (+2.51%)
After hours: 04:41PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202339.8040.0038.7639.0839.08763,907
03 Feb 202340.0740.6639.7940.4240.421,011,100
02 Feb 202341.0043.4440.2040.8540.851,927,900
01 Feb 202339.8341.1739.1141.1641.161,029,500
31 Jan 202340.1340.5339.5740.0840.08894,400
30 Jan 202340.5041.2740.2240.3740.37350,500
27 Jan 202340.6141.5140.5140.8940.89443,300
26 Jan 202340.1540.8139.8740.6940.69483,700
25 Jan 202339.0640.1038.9439.9139.91581,500
24 Jan 202340.0040.6739.5739.5739.57450,800
23 Jan 202339.9940.4939.6440.1340.13394,300
20 Jan 202339.1739.9938.8839.9939.99422,900
19 Jan 202338.4138.9438.2938.8838.88512,300
18 Jan 202339.0239.9338.9338.9938.99557,800
17 Jan 202338.7639.5838.7639.0039.00770,600
13 Jan 202337.7338.7637.7338.6538.65264,400
12 Jan 202338.5438.5437.4338.0938.09528,100
11 Jan 202337.2538.3136.7938.2438.24460,500
10 Jan 202336.5637.5936.3737.2137.21482,200
09 Jan 202336.8437.9736.7136.7436.74763,000
06 Jan 202336.1436.7935.9536.5736.57535,000
05 Jan 202335.7336.2635.2035.6235.62653,600
04 Jan 202335.2236.0535.0935.8935.89916,700
03 Jan 202335.1935.6934.9335.0135.01820,600
30 Dec 202234.8834.8834.1034.6734.67422,300
29 Dec 202234.7735.3634.7035.2335.23904,900
28 Dec 202235.1135.2034.5434.7034.70509,700
27 Dec 202235.4635.5934.8935.2535.251,208,200
23 Dec 202235.1135.6234.6635.6235.62850,700
22 Dec 202236.2436.6734.8035.4035.40799,000
21 Dec 202236.2336.8236.0936.8236.82609,400
20 Dec 202234.9436.2334.8235.7835.78870,200
19 Dec 202235.7436.0335.3135.4635.46779,000
16 Dec 202235.4336.6335.4335.9735.971,536,300
15 Dec 202237.9238.1136.2136.3336.331,645,500
14 Dec 202238.3839.2038.2738.8038.801,015,300
13 Dec 202238.4139.9538.1838.6038.601,275,000
12 Dec 202235.9237.7735.5637.7537.75918,000
09 Dec 202235.6436.1035.3935.8835.88563,200
08 Dec 202235.6636.5735.2535.9135.91563,700
07 Dec 202234.0536.3233.7035.6235.62984,800
06 Dec 202234.5034.5533.4934.0534.05654,800
05 Dec 202236.2836.4534.1134.6434.64767,900
02 Dec 202236.2637.1236.2636.7536.75671,100
01 Dec 202236.5437.0936.2236.9136.91349,800
30 Nov 202236.4236.6234.9536.6136.611,088,000
29 Nov 202236.1936.5936.0536.4736.47300,900
28 Nov 202236.3936.7735.9836.2136.21549,000
25 Nov 202236.3737.0536.1036.7536.75212,900
23 Nov 202236.6737.0036.4936.9436.94269,200
22 Nov 202236.5536.9336.2936.7436.74416,400
21 Nov 202236.3836.9536.1036.5436.54391,700
18 Nov 202237.4337.5536.3336.5936.59494,800
17 Nov 202237.0137.3136.3736.8436.84550,400
16 Nov 202238.7238.8137.4037.7137.71449,300
15 Nov 202239.5039.9738.3638.7238.72786,200
14 Nov 202238.1140.0537.6538.8138.811,580,300
11 Nov 202237.9839.6637.8138.8438.841,572,200
10 Nov 202236.2838.1035.9938.1038.10807,200
09 Nov 202235.2035.5634.7634.8634.86246,200
08 Nov 202235.6636.8935.4035.5235.52886,700
07 Nov 202235.2035.6834.2635.6335.63873,900
04 Nov 202235.4635.9834.4134.9734.97987,900
04 Nov 20220.5 Dividend
03 Nov 202236.2436.2435.0835.2434.74887,400
02 Nov 202237.2938.1136.8136.8736.35818,300
01 Nov 202237.8638.1337.1337.5136.98767,300
31 Oct 202238.3838.4337.4237.7137.17571,000
28 Oct 202237.0738.8136.9738.5538.00994,000
27 Oct 202236.8637.9336.2037.1736.641,406,600
26 Oct 202234.7536.9534.6036.2035.691,757,500
25 Oct 202234.4634.6233.6934.5034.011,399,800
24 Oct 202234.6634.6934.0634.5034.01925,800
21 Oct 202233.0034.4632.7334.2533.76861,700
20 Oct 202233.0933.6532.6232.7432.28501,500
19 Oct 202233.3133.8732.7133.0032.53638,000
18 Oct 202233.8534.2833.4833.5533.07747,800
17 Oct 202232.6333.1332.2632.9432.47724,500
14 Oct 202232.8833.4531.7431.9431.49664,400
13 Oct 202230.6733.2030.2132.7532.29877,800
12 Oct 202231.8332.0231.2231.2830.84865,900
11 Oct 202231.9832.3731.1731.8431.39635,900
10 Oct 202232.6132.9631.9432.1831.72475,900
07 Oct 202232.7232.8332.1132.4131.95550,500
06 Oct 202233.7534.0833.0233.0232.55657,200
05 Oct 202233.8734.2033.2333.9933.51744,100
04 Oct 202233.0334.8333.0334.4533.96842,500
03 Oct 202232.4333.2031.6432.4131.95773,500
30 Sept 202231.9232.7731.7531.8331.38924,300
29 Sept 202232.2532.2831.5131.8531.40830,900
28 Sept 202232.0432.9231.9032.6832.221,174,900
27 Sept 202233.3433.5531.3831.9631.511,032,300
26 Sept 202233.1933.8032.8832.9532.48643,500
23 Sept 202234.7034.8333.0133.4733.001,011,600
22 Sept 202235.7935.9334.8035.2934.79609,900
21 Sept 202236.3736.9435.6535.6935.18628,200
20 Sept 202236.7936.9035.8536.0935.58530,900
19 Sept 202235.5937.2835.5337.0836.55685,100
16 Sept 202236.7436.7435.5236.0535.541,100,000
15 Sept 202236.6337.9236.5937.2236.69758,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...