Lazard Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-17	43.750	43.750	43.540	43.540	41.364	300
2025-06-13	42.950	42.950	42.950	42.950	40.804	4
2025-06-12	43.460	44.000	43.460	44.000	41.801	164
2025-06-11	43.700	43.700	43.700	43.700	41.516	100
2025-06-10	43.110	43.110	43.110	43.110	40.956	248
2025-06-09	44.348	44.395	43.820	44.395	42.177	555
2025-06-05	42.640	43.790	42.640	43.790	41.602	400
2025-06-04	43.890	43.948	43.890	43.948	41.752	202
2025-05-30	43.590	43.590	43.445	43.445	41.274	300
2025-05-28	44.580	44.794	44.580	44.794	42.556	14
2025-05-27	44.030	44.360	44.030	44.360	42.143	100
2025-05-20	46.050	46.050	44.885	44.885	42.642	334
2025-05-19	45.460	46.110	45.460	46.102	43.798	324
2025-05-16	45.950	45.950	45.740	45.740	43.455	572
2025-05-15	46.630	46.630	45.870	45.870	43.578	100
2025-05-13	46.000	46.243	45.983	46.243	43.933	161
2025-05-12	46.135	46.135	46.135	46.135	43.830	100
2025-05-07	40.730	40.730	40.730	40.730	38.695	100
2025-05-02	40.790	41.490	40.790	41.460	39.388	106
2025-05-01	39.980	39.980	39.980	39.980	37.507	100
2025-04-30	37.485	37.485	37.485	37.485	35.167	386
2025-04-29	38.825	38.855	38.825	38.855	36.452	300
2025-04-28	39.232	39.232	39.232	39.232	36.806	80
2025-04-25	39.040	39.040	39.040	39.040	36.625	375
2025-04-23	39.770	39.770	38.901	38.901	36.495	2
2025-04-22	35.310	36.050	35.124	36.050	33.820	262
2025-04-17	35.480	35.520	35.390	35.520	33.323	3
2025-04-16	35.429	35.429	34.780	34.780	32.629	29
2025-04-15	35.970	36.008	35.970	36.008	33.781	27
2025-04-11	33.480	33.480	32.890	33.478	31.407	106
2025-04-10	36.714	36.714	33.550	34.550	32.413	605
2025-04-09	33.270	33.270	32.688	32.688	30.667	6
2025-04-08	34.350	34.350	34.350	34.350	32.226	8
2025-04-07	33.410	33.868	33.410	33.868	31.773	5
2025-04-04	36.420	36.420	34.485	35.200	33.023	293
2025-04-03	39.490	39.490	39.362	39.362	36.928	280
2025-04-02	44.729	44.729	44.729	44.729	41.962	4
2025-04-01	43.003	43.760	43.003	43.760	41.054	116
2025-03-28	44.000	44.000	44.000	44.000	41.279	1
2025-03-27	44.804	44.804	44.804	44.804	42.033	100
2025-03-26	46.110	46.110	46.110	46.110	43.258	150
2025-03-25	47.385	47.430	47.385	47.430	44.497	21
2025-03-24	46.990	47.192	46.990	47.192	44.273	27
2025-03-18	45.520	45.520	45.470	45.470	42.658	1,647
2025-03-14	45.457	45.510	45.457	45.510	42.695	1
2025-03-12	46.581	46.581	45.973	45.973	43.130	101
2025-03-07	48.130	48.545	47.435	48.545	45.543	401
2025-03-06	46.050	46.050	45.590	45.590	42.770	150
2025-03-05	47.015	47.480	47.015	47.480	44.543	369
2025-03-04	47.650	47.650	45.072	45.261	42.461	124
2025-02-26	49.590	49.590	49.204	49.204	46.161	1
2025-02-21	51.460	51.460	51.460	51.460	48.277	9
2025-02-20	54.090	54.090	52.600	52.600	49.347	5
2025-02-18	55.250	55.250	54.950	55.030	51.626	9
2025-02-14	54.350	55.270	54.350	55.240	51.823	222
2025-02-13	53.730	53.730	53.360	53.640	50.322	145
2025-02-12	51.950	52.450	51.950	52.450	49.206	7
2025-02-11	51.820	52.240	51.820	52.240	49.009	8
2025-02-07	55.330	55.330	54.540	54.540	50.698	100
2025-02-06	53.994	54.990	53.749	54.388	50.557	207

← NewerPage 5 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.