Lazard Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	44.155	44.155	43.780	43.780	43.262	45
2026-07-21	42.690	43.695	42.690	43.695	43.178	11
2026-07-17	41.727	43.520	41.727	43.220	42.709	2
2026-07-16	44.610	44.610	44.170	44.170	43.647	5
2026-07-15	44.205	44.840	44.000	44.840	44.309	470
2026-07-10	42.640	42.640	41.745	41.880	41.384	463
2026-07-08	41.720	41.720	39.880	40.600	40.120	147
2026-07-06	41.450	43.220	41.450	43.210	42.699	1,529
2026-07-02	42.180	42.960	41.900	41.900	41.404	2
2026-06-29	40.770	40.770	39.438	39.438	38.971	63
2026-06-26	40.740	40.740	39.710	39.710	39.240	139
2026-06-25	41.190	41.190	40.730	40.730	40.248	3
2026-06-24	42.980	42.980	41.150	41.158	40.671	165
2026-06-23	42.900	43.020	42.550	42.554	42.050	202
2026-06-22	44.110	44.990	43.515	43.515	43.000	362
2026-06-18	44.560	44.560	44.050	44.050	43.529	34
2026-06-17	46.000	46.000	45.930	45.930	45.386	3
2026-06-16	45.240	45.640	44.840	45.640	45.100	6
2026-06-15	45.410	46.390	44.800	44.800	44.270	6
2026-06-12	43.900	44.210	43.900	44.210	43.687	7
2026-06-11	42.000	42.810	41.910	42.650	42.145	200
2026-06-10	42.765	45.450	42.505	42.505	42.002	7
2026-06-08	49.965	50.000	47.850	48.070	47.501	214
2026-06-05	48.500	49.380	46.330	46.480	45.930	181
2026-06-03	48.750	48.750	47.510	47.536	46.973	9
2026-06-02	48.010	49.480	48.010	48.070	47.501	24
2026-06-01	46.380	47.450	46.210	47.450	46.888	1
2026-05-29	48.660	48.660	48.170	48.250	47.679	10
2026-05-28	48.320	48.320	47.930	47.930	47.363	1
2026-05-27	48.805	49.500	48.370	48.720	48.143	106
2026-05-26	48.960	48.960	48.390	48.390	47.817	8
2026-05-22	47.810	48.500	47.630	47.630	47.066	170
2026-05-20	45.710	45.710	45.710	45.710	45.169	2
2026-05-19	45.630	45.630	45.480	45.530	44.991	3
2026-05-18	45.790	47.280	45.340	47.280	46.720	2
2026-05-15	46.130	46.320	44.820	45.171	44.637	74
2026-05-14	45.940	46.640	45.940	46.640	46.088	1
2026-05-13	45.080	45.410	44.970	45.010	44.477	107
2026-05-12	45.630	46.550	45.450	46.470	45.920	1,228
2026-05-11	47.780	47.780	46.175	46.240	45.693	16
2026-05-08	47.120	47.950	47.000	47.690	46.632	1,095
2026-05-07	47.000	47.000	46.400	46.400	45.370	21
2026-05-06	46.000	47.190	45.290	47.040	45.996	128
2026-05-05	44.500	45.360	43.510	45.360	44.353	20
2026-05-01	46.000	46.435	43.931	44.980	43.982	737
2026-04-30	47.200	48.520	47.200	47.980	46.915	488
2026-04-29	47.450	47.450	47.184	47.450	46.397	2,551
2026-04-28	48.780	49.010	48.780	49.010	47.922	9
2026-04-27	46.590	48.800	46.590	48.800	47.717	357
2026-04-24	47.040	47.352	47.040	47.352	46.301	92
2026-04-22	48.720	48.720	48.720	48.720	47.639	1
2026-04-20	49.230	49.370	47.920	48.090	47.023	16
2026-04-17	48.360	51.190	48.360	50.430	49.311	17
2026-04-16	48.910	49.990	47.632	47.632	46.575	71
2026-04-15	50.500	50.500	49.350	49.711	48.608	43
2026-04-14	48.390	49.280	47.510	48.980	47.893	44
2026-04-13	44.930	47.586	44.930	47.390	46.338	88
2026-04-10	45.310	45.740	45.310	45.740	44.725	2
2026-04-09	44.442	44.600	44.330	44.600	43.610	14
2026-04-08	41.930	43.790	41.930	43.421	42.458	14

← NewerPage 2 of 4 · 198 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.