Lazard Ltd. historical data

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

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
2025-10-23	47.480	48.060	47.480	48.060	46.105	6
2025-10-22	50.700	50.700	50.700	50.700	48.638	375
2025-10-21	50.080	50.120	50.070	50.120	48.081	221
2025-10-13	49.051	49.051	49.051	49.051	47.056	124
2025-10-10	48.529	48.529	48.529	48.529	46.555	124
2025-10-06	51.980	51.980	50.780	50.780	48.715	7
2025-10-02	51.417	51.417	51.417	51.417	49.326	54
2025-09-30	52.050	52.050	51.545	51.545	49.449	22
2025-09-25	53.770	53.770	53.770	53.770	51.583	3
2025-09-18	56.410	56.874	56.410	56.852	54.540	107
2025-09-17	54.280	54.280	54.280	54.280	52.072	3
2025-09-16	54.450	54.450	54.450	54.450	52.235	1
2025-09-15	56.080	56.080	55.870	56.080	53.799	143
2025-09-11	55.870	57.030	55.870	57.030	54.710	10
2025-09-08	56.275	56.275	56.275	56.275	53.986	107
2025-08-29	57.050	57.050	57.050	57.050	54.730	1
2025-08-27	57.755	57.755	57.755	57.755	55.406	104
2025-08-26	56.980	56.980	56.953	56.953	54.637	5
2025-08-22	55.660	55.660	55.660	55.660	53.396	8
2025-08-19	53.990	53.990	53.690	53.690	51.506	112
2025-08-14	54.650	54.650	54.638	54.638	52.416	100
2025-08-12	53.000	53.000	53.000	53.000	50.844	1
2025-08-11	52.140	52.140	52.080	52.080	49.962	60
2025-08-07	51.660	51.660	51.520	51.610	49.511	79
2025-07-29	54.030	54.030	53.060	53.060	50.409	371
2025-07-25	54.287	54.350	54.287	54.350	51.634	620
2025-07-24	57.000	57.000	54.242	54.242	51.532	6
2025-07-23	55.180	55.292	55.180	55.292	52.529	507
2025-07-21	54.200	54.496	54.200	54.482	51.760	459
2025-07-18	54.638	54.638	54.638	54.638	51.908	196
2025-07-17	53.660	53.660	53.660	53.660	50.979	8
2025-07-16	52.015	52.130	52.015	52.130	49.525	501
2025-07-14	51.840	52.815	51.840	52.815	50.176	40
2025-07-11	51.690	52.494	51.690	52.494	49.871	109
2025-07-09	50.420	50.690	50.420	50.505	47.981	101
2025-07-07	50.220	50.220	49.768	49.768	47.281	284
2025-07-03	50.810	50.810	50.460	50.460	47.939	986
2025-06-26	47.210	47.560	47.210	47.560	45.184	100
2025-06-24	46.430	46.620	46.430	46.620	44.291	6
2025-06-23	43.380	44.688	43.380	44.688	42.455	92
2025-06-20	43.642	43.642	43.642	43.642	41.461	108
2025-06-18	42.900	43.960	42.900	43.960	41.763	19

← NewerPage 4 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.