Lazard Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	52.650	52.650	52.290	52.290	48.606	7
2025-02-03	52.770	53.685	52.770	53.685	49.903	228
2025-01-31	55.110	55.922	55.110	55.270	51.376	6
2025-01-30	57.935	57.970	55.230	55.230	51.339	284
2025-01-27	53.390	53.390	52.745	52.745	49.029	24
2025-01-24	52.870	53.330	52.870	53.330	49.573	88
2025-01-16	50.670	50.720	50.670	50.720	47.147	30
2025-01-15	49.110	49.110	48.335	48.380	44.972	62
2025-01-13	46.010	46.170	45.795	45.795	42.568	120
2025-01-10	48.880	48.880	47.877	47.877	44.504	110
2025-01-06	49.810	50.166	49.630	50.166	46.632	116
2025-01-03	50.530	50.530	48.920	49.040	45.585	80
2025-01-02	51.920	51.920	51.920	51.920	48.262	60
2024-12-27	51.800	52.160	51.800	52.160	48.485	2
2024-12-12	53.820	53.820	53.820	53.820	50.028	190
2024-12-11	54.130	54.130	53.872	53.872	50.077	21
2024-12-10	53.728	53.728	53.365	53.420	49.657	52
2024-12-09	55.820	55.900	55.108	55.108	51.226	75
2024-12-06	56.190	56.190	55.520	55.520	51.609	44
2024-12-05	56.570	56.600	56.570	56.600	52.612	8
2024-12-04	57.150	57.150	56.320	56.320	52.352	40
2024-12-03	57.410	57.410	56.780	56.780	52.780	112
2024-12-02	58.520	58.520	57.540	57.690	53.626	1
2024-11-27	58.082	58.082	58.082	58.082	53.990	5
2024-11-26	59.430	59.430	58.035	58.035	53.946	213
2024-11-22	57.460	57.530	57.460	57.530	53.477	92
2024-11-21	56.510	56.510	56.510	56.510	52.529	1
2024-11-20	55.200	55.200	54.333	54.333	50.506	38
2024-11-19	54.820	55.990	54.820	55.990	52.046	39
2024-11-15	55.630	55.720	55.320	55.718	51.792	43
2024-11-11	58.695	59.250	58.695	58.801	54.658	14
2024-11-08	58.425	58.425	58.425	58.425	54.309	100
2024-11-07	60.000	60.000	59.212	59.212	54.576	11
2024-11-06	55.650	59.065	55.650	59.065	54.440	433
2024-11-05	52.550	53.260	52.550	52.870	48.730	200
2024-11-04	52.040	52.180	52.040	52.180	48.094	8
2024-10-31	52.925	52.925	52.925	52.925	48.781	400
2024-10-25	51.540	51.540	51.270	51.270	47.256	50
2024-10-23	52.710	52.710	51.450	51.450	47.422	25
2024-10-21	52.949	52.949	52.949	52.949	48.803	2
2024-10-17	54.340	54.340	54.110	54.218	49.973	6
2024-10-15	52.745	53.404	52.745	53.190	49.025	6
2024-10-14	52.815	52.815	52.365	52.365	48.265	5
2024-10-10	49.815	49.815	49.815	49.815	45.915	30
2024-10-09	48.420	49.180	47.820	49.180	45.329	27
2024-10-08	48.820	49.040	48.330	49.025	45.186	1,000
2024-10-02	49.238	49.238	49.238	49.238	45.383	8
2024-10-01	50.500	50.500	49.580	49.580	45.698	100
2024-09-27	50.849	50.900	50.700	50.700	46.730	1
2024-09-23	50.969	50.969	50.744	50.744	46.771	11
2024-09-19	50.410	50.410	50.410	50.410	46.463	2
2024-09-18	49.645	49.645	49.645	49.645	45.758	2
2024-09-17	49.455	49.780	49.455	49.780	45.882	201
2024-09-12	43.780	45.740	43.780	45.740	42.159	24
2024-09-11	45.210	45.210	45.210	45.210	41.670	1
2024-09-10	46.480	46.610	46.480	46.610	42.961	1
2024-09-09	47.600	47.600	47.600	47.600	43.873	1
2024-09-06	48.010	48.010	47.470	47.470	43.753	11
2024-09-05	48.360	48.360	47.910	47.910	44.159	26
2024-09-04	48.538	48.650	48.538	48.650	44.841	6

← NewerPage 6 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.