New Zealand markets close in 3 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202233.3433.5531.3931.9631.961,032,268
26 Sept 202233.1933.8032.8832.9532.95643,500
23 Sept 202234.7034.8333.0133.4733.471,011,600
22 Sept 202235.7935.9334.8035.2935.29609,900
21 Sept 202236.3736.9435.6535.6935.69628,200
20 Sept 202236.7936.9035.8536.0936.09530,900
19 Sept 202235.5937.2835.5337.0837.08685,100
16 Sept 202236.7436.7435.5236.0536.051,099,200
15 Sept 202236.6337.9236.5937.2237.22758,600
14 Sept 202236.6137.5036.2336.7736.77792,200
13 Sept 202237.4537.5136.3136.5136.51697,200
12 Sept 202238.3839.0538.2838.4938.49504,600
09 Sept 202237.7238.7137.6138.1038.10708,000
08 Sept 202236.4637.6336.3337.3537.35639,100
07 Sept 202235.5637.1335.5636.7936.79599,300
06 Sept 202235.9536.2135.0135.8935.89579,700
02 Sept 202236.7137.0735.6835.7635.76651,500
01 Sept 202235.9436.5035.5236.1936.19509,600
31 Aug 202236.6136.8535.9936.3536.35651,800
30 Aug 202236.6937.1236.1336.2636.261,116,600
29 Aug 202236.4936.9836.2836.3936.391,038,500
26 Aug 202238.6638.7936.8336.8536.85643,900
25 Aug 202237.7438.7337.7438.6838.68518,100
24 Aug 202237.5338.1537.5337.5837.58488,700
23 Aug 202237.0238.0037.0237.5237.52517,100
22 Aug 202237.4337.7037.0237.1637.16591,400
19 Aug 202238.8038.8938.0638.0638.06378,700
18 Aug 202238.7639.0538.5638.9838.98410,700
17 Aug 202238.7039.1138.5138.9438.94385,100
16 Aug 202238.8539.5538.8139.2639.26422,700
15 Aug 202239.4939.5339.0639.0839.08318,700
12 Aug 202239.5639.6638.8139.6639.66349,700
11 Aug 202239.0039.4838.8439.1039.10445,900
10 Aug 202238.0039.1137.9838.8538.85608,500
09 Aug 202237.3837.5736.9637.2737.27475,600
08 Aug 202237.4437.8637.2337.5937.59730,200
05 Aug 202237.3837.7736.9837.2737.27527,100
05 Aug 20220.5 Dividend
04 Aug 202238.6738.7938.1038.2137.71547,800
03 Aug 202238.3139.0638.3038.6638.15858,000
02 Aug 202237.7538.5037.3237.8337.33679,000
01 Aug 202237.0837.9736.4637.8337.33677,700
29 Jul 202236.7738.1736.6237.6737.181,032,800
28 Jul 202234.5936.7234.3536.5936.11856,500
27 Jul 202234.3034.8533.8934.6134.16679,100
26 Jul 202234.3034.4333.6434.0333.58305,500
25 Jul 202235.2835.3134.3134.5934.14299,600
22 Jul 202235.4535.6134.7135.1134.65258,900
21 Jul 202235.0535.2634.4935.2334.77431,600
20 Jul 202234.5935.1534.4735.1534.69463,900
19 Jul 202233.3634.6233.1334.4834.03996,200
18 Jul 202233.0834.0532.6732.9132.48908,700
15 Jul 202232.6533.8232.3933.5233.08662,300
14 Jul 202232.0832.2131.2932.1131.69602,200
13 Jul 202232.2333.1031.5632.6732.241,053,800
12 Jul 202233.1834.2033.1833.5933.15657,100
11 Jul 202234.0734.1233.2033.2732.83506,200
08 Jul 202234.6534.9934.4434.6634.21433,300
07 Jul 202233.6135.0033.6134.6434.19645,000
06 Jul 202233.0533.4432.6533.2732.83848,600
05 Jul 202232.1333.6431.8933.3332.891,084,000
01 Jul 202232.3933.1432.1632.4432.02919,500
30 Jun 202232.5032.8931.9532.4131.99795,700
29 Jun 202233.3833.6732.8933.0132.58607,400
28 Jun 202233.4133.8933.2733.4032.96588,100
27 Jun 202234.0034.0533.1633.2332.80720,400
24 Jun 202232.5134.2232.5134.0033.561,401,800
23 Jun 202231.1832.2431.1832.1531.73856,900
22 Jun 202231.0931.8231.0331.3430.93568,100
21 Jun 202231.8032.0031.4231.5831.17640,300
17 Jun 202231.2731.5330.7231.0630.651,318,000
16 Jun 202231.7231.7731.1931.2630.85779,700
15 Jun 202231.9933.2631.9932.5932.16623,100
14 Jun 202231.7432.5131.7431.9031.48599,200
13 Jun 202232.3132.7531.5731.7431.321,193,600
10 Jun 202234.4134.7533.1433.1432.71504,900
09 Jun 202235.5935.7034.9535.0334.57353,900
08 Jun 202236.1336.4035.6235.6235.15330,700
07 Jun 202235.7736.7735.5336.4735.99546,100
06 Jun 202235.3836.2635.2536.0135.54524,900
03 Jun 202235.5235.8635.1635.1934.73583,200
02 Jun 202235.0236.4134.9836.1235.65441,800
01 Jun 202235.3535.4334.5535.0234.56448,800
31 May 202235.4435.6534.7835.2634.80508,700
27 May 202234.9635.6034.7535.5735.10370,700
26 May 202234.7535.5234.4034.6534.20712,900
25 May 202233.2434.9033.1934.4734.02453,000
24 May 202233.4233.7632.7533.5733.13684,900
23 May 202234.0734.4533.4033.7133.27710,000
20 May 202233.4034.0232.9833.7433.30846,900
19 May 202232.4933.8032.4633.0732.64653,500
18 May 202233.5633.5732.7632.9132.48451,100
17 May 202232.9634.0932.8733.9933.55646,800
16 May 202232.1832.7631.6532.3331.91387,300
13 May 202232.3432.9932.1132.1831.76709,600
12 May 202231.7032.3431.5031.9231.50701,000
11 May 202232.5233.2430.8532.0131.591,486,600
10 May 202233.2033.6032.3833.0532.62857,600
09 May 202232.2433.1232.0432.8732.44807,200
06 May 202233.5633.6932.3032.8032.37949,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...