Lazard Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	40.480	41.870	40.480	41.330	40.413	107
2026-04-02	40.860	41.430	39.610	41.430	40.510	7,447
2026-04-01	45.170	45.170	41.370	42.490	41.547	10
2026-03-31	40.500	42.380	40.500	42.380	41.439	55
2026-03-30	39.840	40.190	39.290	40.190	39.298	2
2026-03-27	40.360	40.710	39.773	39.773	38.891	69
2026-03-26	41.435	41.435	41.240	41.240	40.325	1,021
2026-03-25	40.380	40.380	40.380	40.380	39.484	12
2026-03-24	39.820	40.500	39.480	39.867	38.983	79
2026-03-23	41.150	41.150	40.010	40.440	39.542	27
2026-03-20	38.510	39.500	38.510	39.500	38.623	1
2026-03-19	39.585	40.000	39.004	39.004	38.138	8
2026-03-18	40.650	40.650	40.650	40.650	39.748	3
2026-03-17	41.040	41.040	40.660	40.695	39.792	13
2026-03-16	40.530	41.429	40.320	40.320	39.425	37
2026-03-13	41.640	41.640	39.670	39.670	38.790	18
2026-03-12	41.995	43.060	41.450	41.450	40.530	42
2026-03-11	43.462	43.800	42.850	43.730	42.760	23
2026-03-10	44.055	44.520	43.153	44.520	43.532	39
2026-03-09	43.350	44.660	41.090	41.190	40.276	53
2026-03-06	45.390	45.390	44.170	44.200	43.219	39
2026-03-05	47.660	48.900	45.879	46.450	45.419	162
2026-03-04	49.545	50.580	47.520	48.070	47.003	69
2026-03-03	49.780	49.840	47.510	49.120	48.030	542
2026-03-02	51.200	51.290	49.000	51.170	50.034	384
2026-02-27	50.580	51.780	50.240	50.240	49.125	9
2026-02-26	52.490	53.770	52.340	52.340	51.178	11
2026-02-25	50.850	51.420	50.850	51.420	50.279	31
2026-02-24	50.430	50.430	50.140	50.140	49.027	6
2026-02-23	49.000	49.044	48.779	49.044	47.956	17
2026-02-19	51.650	51.650	50.260	50.260	49.145	444
2026-02-18	54.570	54.570	52.870	52.870	51.697	3
2026-02-17	51.970	53.029	51.970	51.970	50.817	27
2026-02-13	51.880	51.880	51.880	51.880	50.729	1
2026-02-12	55.520	55.520	55.520	55.520	54.288	1
2026-02-11	57.080	57.080	55.680	55.760	54.522	422
2026-02-10	57.000	58.376	57.000	58.185	56.893	126
2026-02-09	55.580	57.430	55.580	57.430	56.155	437
2026-02-06	55.450	55.950	55.450	55.950	54.219	12
2026-02-04	52.980	53.850	52.980	53.850	52.184	2
2026-02-03	53.290	53.290	51.080	51.080	49.500	6
2026-02-02	53.250	54.235	53.250	54.235	52.557	516
2026-01-30	53.110	53.160	53.110	53.160	51.516	5
2026-01-29	54.110	55.106	54.110	55.106	53.401	1,184
2026-01-28	53.080	53.280	52.689	52.689	51.059	3
2026-01-27	51.907	52.248	51.907	52.248	50.632	4
2026-01-26	52.250	52.530	51.985	52.530	50.905	48
2026-01-23	52.750	52.750	51.680	51.680	50.082	3
2026-01-20	52.272	52.272	51.810	52.240	50.624	244
2026-01-16	53.560	53.840	53.560	53.840	52.175	5
2026-01-15	52.500	52.500	52.500	52.500	50.876	14
2026-01-14	51.320	51.320	50.404	50.404	48.845	120
2026-01-13	53.020	53.020	52.094	52.206	50.591	6
2026-01-12	50.570	52.823	50.570	52.823	51.189	20
2026-01-09	50.680	51.889	50.540	51.889	50.284	4
2026-01-08	50.948	51.089	50.630	51.089	49.509	28
2026-01-07	50.140	51.490	50.140	51.286	49.699	161
2026-01-05	51.570	51.650	51.170	51.170	49.587	28
2026-01-02	48.810	48.810	48.810	48.810	47.300	1
2025-12-30	49.676	49.676	49.659	49.659	48.123	122

← NewerPage 3 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.