Lazard Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 49.250 | 49.250 | 49.250 | 49.250 | 47.727 | 23 |
| 2025-12-22 | 50.178 | 50.230 | 49.490 | 50.230 | 48.676 | 9 |
| 2025-12-17 | 50.760 | 50.760 | 50.760 | 50.760 | 49.190 | 1 |
| 2025-12-16 | 51.390 | 51.390 | 51.390 | 51.390 | 49.800 | 11 |
| 2025-12-15 | 51.490 | 51.520 | 51.010 | 51.340 | 49.752 | 2 |
| 2025-12-12 | 50.680 | 50.680 | 50.680 | 50.680 | 49.112 | 1 |
| 2025-12-11 | 50.100 | 50.100 | 49.995 | 49.995 | 48.449 | 120 |
| 2025-12-10 | 49.960 | 49.960 | 48.870 | 48.870 | 47.358 | 12 |
| 2025-12-08 | 53.900 | 53.900 | 51.230 | 51.540 | 49.946 | 360 |
| 2025-12-05 | 53.515 | 53.515 | 53.515 | 53.515 | 51.860 | 118 |
| 2025-12-02 | 51.320 | 51.320 | 51.170 | 51.170 | 49.587 | 217 |
| 2025-12-01 | 49.680 | 49.680 | 49.680 | 49.680 | 48.143 | 1 |
| 2025-11-26 | 51.450 | 51.450 | 50.940 | 50.940 | 49.364 | 34 |
| 2025-11-19 | 46.730 | 47.850 | 46.730 | 47.104 | 45.647 | 2 |
| 2025-11-18 | 47.230 | 47.230 | 47.230 | 47.230 | 45.769 | 1 |
| 2025-11-03 | 47.700 | 47.700 | 47.700 | 47.700 | 46.225 | 121 |
| 2025-10-31 | 48.210 | 49.744 | 48.210 | 49.744 | 47.721 | 492 |
| 2025-10-30 | 49.064 | 49.064 | 49.064 | 49.064 | 47.068 | 127 |
← NewerPage 4 of 4 · 198 trading days
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.