Lazard Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	49.268	49.268	47.650	47.650	43.919	9
2024-08-28	49.514	49.514	49.514	49.514	45.637	2
2024-08-23	49.698	49.698	49.698	49.698	45.807	2
2024-08-19	48.150	48.150	48.150	48.150	44.380	15
2024-08-16	47.740	48.140	47.740	48.140	44.371	3
2024-08-15	47.740	47.740	47.740	47.740	44.002	92
2024-08-14	45.272	45.272	45.272	45.272	41.727	5
2024-08-12	44.840	44.840	44.164	44.164	40.706	34
2024-08-07	43.515	43.515	43.515	43.515	40.108	10
2024-08-05	42.140	42.140	41.750	42.055	38.762	277
2024-08-02	45.525	45.525	44.245	44.735	40.771	343
2024-08-01	47.247	47.247	46.654	46.654	42.520	9
2024-07-30	48.456	48.456	48.456	48.456	44.163	1
2024-07-29	47.660	47.660	47.210	47.210	43.027	42
2024-07-26	49.330	49.330	49.330	49.330	44.959	3
2024-07-25	47.002	48.526	46.905	48.526	44.227	1,823
2024-07-24	43.575	43.575	43.575	43.575	39.714	2
2024-07-22	44.175	44.175	44.175	44.175	40.261	140
2024-07-19	44.735	44.735	44.735	44.735	40.771	700
2024-07-17	45.000	45.217	44.790	44.790	40.822	49
2024-07-16	43.815	44.840	43.815	44.840	40.867	214
2024-07-15	42.692	43.186	42.692	43.186	39.360	984
2024-07-12	41.450	41.690	41.450	41.690	37.996	15
2024-07-10	39.390	39.390	39.390	39.390	35.900	100
2024-07-08	39.726	39.726	39.726	39.726	36.206	2
2024-07-03	39.230	39.230	39.056	39.056	35.596	1
2024-07-02	39.055	39.080	39.055	39.080	35.618	655
2024-07-01	38.575	38.575	38.497	38.497	35.086	13
2024-06-28	36.750	37.218	36.750	37.218	33.920	105
2024-06-26	35.910	35.910	35.708	35.708	32.544	363
2024-06-25	37.030	37.030	37.030	37.030	33.749	29,180
2024-06-24	36.599	36.760	36.599	36.760	33.503	107
2024-06-21	36.426	36.426	36.426	36.426	33.199	140
2024-06-20	37.650	37.650	37.535	37.559	34.231	6
2024-06-18	37.215	37.837	37.215	37.837	34.485	604
2024-06-17	35.896	36.010	35.870	36.010	32.820	1,512
2024-06-14	36.615	36.615	36.615	36.615	33.371	1,000
2024-06-10	38.420	38.420	38.420	38.420	35.016	100
2024-06-07	38.020	38.020	37.985	37.985	34.620	985
2024-06-06	38.978	38.978	38.500	38.500	35.089	14
2024-06-05	39.480	39.480	39.480	39.480	35.982	1
2024-06-04	40.000	40.000	39.000	39.014	35.557	23,233
2024-06-03	40.340	40.340	39.524	39.524	36.022	4
2024-05-31	41.300	41.300	40.500	40.500	36.912	52
2024-05-30	40.925	41.256	40.925	41.256	37.601	3
2024-05-28	41.890	41.890	41.600	41.600	37.914	26,382
2024-05-23	40.780	40.780	40.780	40.780	37.167	1
2024-05-22	40.815	40.815	40.815	40.815	37.199	2
2024-05-21	40.885	40.885	40.885	40.885	37.263	5
2024-05-17	40.765	40.765	40.765	40.765	37.153	61
2024-05-14	39.040	39.040	39.040	39.040	35.581	400
2024-05-09	39.060	39.060	39.060	39.060	35.599	3
2024-05-01	37.895	37.895	37.895	37.895	34.095	20
2024-04-30	38.561	38.561	38.561	38.561	34.694	11
2024-04-29	39.675	39.675	39.675	39.675	35.697	85
2024-04-25	37.500	37.500	37.500	37.500	33.740	78
2024-04-23	39.500	39.500	39.500	39.500	35.539	2
2024-04-19	38.064	38.192	37.996	37.996	34.186	96
2024-04-18	37.810	37.810	37.810	37.810	34.019	5
2024-04-16	36.855	36.855	36.855	36.855	33.160	300

← NewerPage 7 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.