Lazard Ltd (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.96

-0.99

(-3.00%)

At close: 04:00PM EDT

31.96

0.00

(0.00%)

After hours:

04:32PM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	33.34	33.55	31.39	31.96	31.96	1,032,268
26 Sept 2022	33.19	33.80	32.88	32.95	32.95	643,500
23 Sept 2022	34.70	34.83	33.01	33.47	33.47	1,011,600
22 Sept 2022	35.79	35.93	34.80	35.29	35.29	609,900
21 Sept 2022	36.37	36.94	35.65	35.69	35.69	628,200
20 Sept 2022	36.79	36.90	35.85	36.09	36.09	530,900
19 Sept 2022	35.59	37.28	35.53	37.08	37.08	685,100
16 Sept 2022	36.74	36.74	35.52	36.05	36.05	1,099,200
15 Sept 2022	36.63	37.92	36.59	37.22	37.22	758,600
14 Sept 2022	36.61	37.50	36.23	36.77	36.77	792,200
13 Sept 2022	37.45	37.51	36.31	36.51	36.51	697,200
12 Sept 2022	38.38	39.05	38.28	38.49	38.49	504,600
09 Sept 2022	37.72	38.71	37.61	38.10	38.10	708,000
08 Sept 2022	36.46	37.63	36.33	37.35	37.35	639,100
07 Sept 2022	35.56	37.13	35.56	36.79	36.79	599,300
06 Sept 2022	35.95	36.21	35.01	35.89	35.89	579,700
02 Sept 2022	36.71	37.07	35.68	35.76	35.76	651,500
01 Sept 2022	35.94	36.50	35.52	36.19	36.19	509,600
31 Aug 2022	36.61	36.85	35.99	36.35	36.35	651,800
30 Aug 2022	36.69	37.12	36.13	36.26	36.26	1,116,600
29 Aug 2022	36.49	36.98	36.28	36.39	36.39	1,038,500
26 Aug 2022	38.66	38.79	36.83	36.85	36.85	643,900
25 Aug 2022	37.74	38.73	37.74	38.68	38.68	518,100
24 Aug 2022	37.53	38.15	37.53	37.58	37.58	488,700
23 Aug 2022	37.02	38.00	37.02	37.52	37.52	517,100
22 Aug 2022	37.43	37.70	37.02	37.16	37.16	591,400
19 Aug 2022	38.80	38.89	38.06	38.06	38.06	378,700
18 Aug 2022	38.76	39.05	38.56	38.98	38.98	410,700
17 Aug 2022	38.70	39.11	38.51	38.94	38.94	385,100
16 Aug 2022	38.85	39.55	38.81	39.26	39.26	422,700
15 Aug 2022	39.49	39.53	39.06	39.08	39.08	318,700
12 Aug 2022	39.56	39.66	38.81	39.66	39.66	349,700
11 Aug 2022	39.00	39.48	38.84	39.10	39.10	445,900
10 Aug 2022	38.00	39.11	37.98	38.85	38.85	608,500
09 Aug 2022	37.38	37.57	36.96	37.27	37.27	475,600
08 Aug 2022	37.44	37.86	37.23	37.59	37.59	730,200
05 Aug 2022	37.38	37.77	36.98	37.27	37.27	527,100
05 Aug 2022	0.5 Dividend
04 Aug 2022	38.67	38.79	38.10	38.21	37.71	547,800
03 Aug 2022	38.31	39.06	38.30	38.66	38.15	858,000
02 Aug 2022	37.75	38.50	37.32	37.83	37.33	679,000
01 Aug 2022	37.08	37.97	36.46	37.83	37.33	677,700
29 Jul 2022	36.77	38.17	36.62	37.67	37.18	1,032,800
28 Jul 2022	34.59	36.72	34.35	36.59	36.11	856,500
27 Jul 2022	34.30	34.85	33.89	34.61	34.16	679,100
26 Jul 2022	34.30	34.43	33.64	34.03	33.58	305,500
25 Jul 2022	35.28	35.31	34.31	34.59	34.14	299,600
22 Jul 2022	35.45	35.61	34.71	35.11	34.65	258,900
21 Jul 2022	35.05	35.26	34.49	35.23	34.77	431,600
20 Jul 2022	34.59	35.15	34.47	35.15	34.69	463,900
19 Jul 2022	33.36	34.62	33.13	34.48	34.03	996,200
18 Jul 2022	33.08	34.05	32.67	32.91	32.48	908,700
15 Jul 2022	32.65	33.82	32.39	33.52	33.08	662,300
14 Jul 2022	32.08	32.21	31.29	32.11	31.69	602,200
13 Jul 2022	32.23	33.10	31.56	32.67	32.24	1,053,800
12 Jul 2022	33.18	34.20	33.18	33.59	33.15	657,100
11 Jul 2022	34.07	34.12	33.20	33.27	32.83	506,200
08 Jul 2022	34.65	34.99	34.44	34.66	34.21	433,300
07 Jul 2022	33.61	35.00	33.61	34.64	34.19	645,000
06 Jul 2022	33.05	33.44	32.65	33.27	32.83	848,600
05 Jul 2022	32.13	33.64	31.89	33.33	32.89	1,084,000
01 Jul 2022	32.39	33.14	32.16	32.44	32.02	919,500
30 Jun 2022	32.50	32.89	31.95	32.41	31.99	795,700
29 Jun 2022	33.38	33.67	32.89	33.01	32.58	607,400
28 Jun 2022	33.41	33.89	33.27	33.40	32.96	588,100
27 Jun 2022	34.00	34.05	33.16	33.23	32.80	720,400
24 Jun 2022	32.51	34.22	32.51	34.00	33.56	1,401,800
23 Jun 2022	31.18	32.24	31.18	32.15	31.73	856,900
22 Jun 2022	31.09	31.82	31.03	31.34	30.93	568,100
21 Jun 2022	31.80	32.00	31.42	31.58	31.17	640,300
17 Jun 2022	31.27	31.53	30.72	31.06	30.65	1,318,000
16 Jun 2022	31.72	31.77	31.19	31.26	30.85	779,700
15 Jun 2022	31.99	33.26	31.99	32.59	32.16	623,100
14 Jun 2022	31.74	32.51	31.74	31.90	31.48	599,200
13 Jun 2022	32.31	32.75	31.57	31.74	31.32	1,193,600
10 Jun 2022	34.41	34.75	33.14	33.14	32.71	504,900
09 Jun 2022	35.59	35.70	34.95	35.03	34.57	353,900
08 Jun 2022	36.13	36.40	35.62	35.62	35.15	330,700
07 Jun 2022	35.77	36.77	35.53	36.47	35.99	546,100
06 Jun 2022	35.38	36.26	35.25	36.01	35.54	524,900
03 Jun 2022	35.52	35.86	35.16	35.19	34.73	583,200
02 Jun 2022	35.02	36.41	34.98	36.12	35.65	441,800
01 Jun 2022	35.35	35.43	34.55	35.02	34.56	448,800
31 May 2022	35.44	35.65	34.78	35.26	34.80	508,700
27 May 2022	34.96	35.60	34.75	35.57	35.10	370,700
26 May 2022	34.75	35.52	34.40	34.65	34.20	712,900
25 May 2022	33.24	34.90	33.19	34.47	34.02	453,000
24 May 2022	33.42	33.76	32.75	33.57	33.13	684,900
23 May 2022	34.07	34.45	33.40	33.71	33.27	710,000
20 May 2022	33.40	34.02	32.98	33.74	33.30	846,900
19 May 2022	32.49	33.80	32.46	33.07	32.64	653,500
18 May 2022	33.56	33.57	32.76	32.91	32.48	451,100
17 May 2022	32.96	34.09	32.87	33.99	33.55	646,800
16 May 2022	32.18	32.76	31.65	32.33	31.91	387,300
13 May 2022	32.34	32.99	32.11	32.18	31.76	709,600
12 May 2022	31.70	32.34	31.50	31.92	31.50	701,000
11 May 2022	32.52	33.24	30.85	32.01	31.59	1,486,600
10 May 2022	33.20	33.60	32.38	33.05	32.62	857,600
09 May 2022	32.24	33.12	32.04	32.87	32.44	807,200
06 May 2022	33.56	33.69	32.30	32.80	32.37	949,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,215.86+1.37(+0.01%)

NZD/USD0.5633-0.0004(-0.07%)

NZD/EUR0.5867-0.0003(-0.06%)

ALL ORDS6,696.50+29.00(+0.43%)

ASX 2006,496.20+26.80(+0.41%)

OIL78.43-0.07(-0.09%)

Lazard Ltd (LAZ)

NZX 50
11,215.86
+1.37(+0.01%)

NZD/USD
0.5633
-0.0004(-0.07%)

NZD/EUR
0.5867
-0.0003(-0.06%)

ALL ORDS
6,696.50
+29.00(+0.43%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
78.43
-0.07(-0.09%)