Lazard Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	33.520	33.637	33.520	33.637	27.618	200
2022-10-03	32.512	32.915	32.512	32.915	27.025	295
2022-09-29	32.490	32.490	31.795	31.795	26.106	25
2022-09-26	33.535	33.535	33.470	33.470	27.481	100
2022-09-23	34.405	34.405	33.283	33.338	27.373	270
2022-09-21	36.690	36.690	36.690	36.690	30.125	49
2022-09-16	35.740	35.740	35.740	35.740	29.345	70
2022-09-15	37.750	37.762	37.750	37.762	31.005	170
2022-09-13	36.958	36.958	36.958	36.958	30.345	33
2022-09-01	35.895	35.895	35.895	35.895	29.472	405
2022-08-25	38.285	38.430	38.285	38.430	31.553	109
2022-08-24	37.922	37.922	37.922	37.922	31.136	100
2022-08-23	37.060	37.998	37.060	37.998	31.199	65
2022-08-22	37.262	37.310	37.150	37.150	30.502	1,801
2022-08-16	39.232	39.232	39.232	39.232	32.212	736
2022-08-15	39.322	39.322	39.322	39.322	32.286	18
2022-08-08	37.625	37.625	37.625	37.625	30.892	296
2022-08-04	38.531	38.531	38.531	38.531	31.226	1
2022-08-02	38.218	38.218	38.218	38.218	30.972	25
2022-07-29	37.380	37.380	37.380	37.380	30.293	10
2022-07-28	36.275	36.275	36.275	36.275	29.398	130
2022-07-18	33.110	33.245	33.110	33.245	26.942	428
2022-07-15	32.650	32.650	32.650	32.650	26.460	376
2022-07-14	31.325	31.325	31.325	31.325	25.386	186
2022-07-13	32.602	32.606	32.602	32.606	26.424	110
2022-07-11	34.092	34.092	33.456	33.782	27.377	180
2022-07-08	34.503	34.503	34.503	34.503	27.961	80
2022-07-07	34.490	34.490	34.490	34.490	27.951	100
2022-07-06	32.732	32.905	32.732	32.905	26.666	110
2022-07-05	33.570	33.570	33.570	33.570	27.205	5
2022-06-29	33.380	33.380	33.176	33.176	26.886	8
2022-06-27	34.000	34.000	34.000	34.000	27.554	1
2022-06-24	33.365	34.150	33.365	34.150	27.675	70
2022-06-22	31.662	31.662	31.662	31.662	25.659	200
2022-06-21	31.880	31.880	31.580	31.790	25.763	90
2022-06-17	31.250	31.250	31.250	31.250	25.325	128
2022-06-16	31.480	31.480	31.360	31.360	25.414	1
2022-06-15	31.929	32.860	31.929	32.690	26.492	12
2022-06-14	32.440	32.440	31.940	31.940	25.884	55
2022-06-13	32.160	32.160	32.160	32.160	26.063	34
2022-06-10	34.260	34.260	33.390	33.390	27.060	130
2022-06-08	36.292	36.292	35.876	35.876	29.074	105
2022-06-06	35.655	36.230	35.655	36.230	29.361	50
2022-06-01	34.572	34.732	34.572	34.732	28.147	101
2022-05-27	35.100	35.260	34.850	35.260	28.575	451
2022-05-26	34.750	35.320	34.750	34.850	28.243	2
2022-05-24	33.710	33.710	32.830	32.938	26.693	51
2022-05-23	34.070	34.370	33.870	33.870	27.448	52
2022-05-20	33.615	33.615	33.615	33.615	27.242	52
2022-05-19	33.475	33.475	33.475	33.475	27.128	100
2022-05-18	32.827	32.827	32.827	32.827	26.603	50
2022-05-12	32.130	32.130	32.130	32.130	26.038	50
2022-05-10	33.307	33.307	33.307	33.307	26.992	100
2022-05-05	34.130	34.130	34.130	34.130	27.278	1
2022-04-26	33.868	33.868	33.868	33.868	27.069	50
2022-04-25	33.970	34.317	33.970	34.317	27.428	74
2022-04-22	35.152	35.152	35.005	35.005	27.978	115
2022-04-21	36.378	36.378	36.378	36.378	29.075	655
2022-04-20	36.130	36.250	36.130	36.250	28.973	193
2022-04-19	35.042	35.935	35.042	35.700	28.533	90

← NewerPage 10 of 11 · 609 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.5000 USD
2026-05-11	0.5000 USD
2026-02-09	0.5000 USD
2025-11-03	0.5000 USD
2025-08-04	0.5000 USD
2025-05-02	0.5000 USD
2025-02-10	0.5000 USD
2024-11-08	0.5000 USD
2024-08-05	0.5000 USD
2024-05-03	0.5000 USD
2024-02-09	0.5000 USD
2023-11-03	0.5000 USD
2023-08-04	0.5000 USD
2023-05-05	0.5000 USD
2023-02-10	0.5000 USD
2022-11-04	0.5000 USD
2022-08-05	0.5000 USD
2022-05-06	0.4700 USD
2022-02-11	0.4700 USD
2021-11-05	0.4700 USD
2021-08-06	0.4700 USD
2021-05-07	0.4700 USD
2021-02-18	0.4700 USD
2020-11-06	0.4700 USD
2020-08-07	0.4700 USD
2020-05-08	0.4700 USD
2020-02-14	0.4700 USD
2019-11-07	0.4700 USD
2019-08-02	0.4700 USD
2019-05-03	0.4700 USD
2019-02-14	0.9400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.