Lazard Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	37.580	37.580	37.580	37.580	33.812	3
2024-04-11	39.320	39.398	39.320	39.398	35.448	205
2024-04-10	40.698	40.698	40.698	40.698	36.617	18
2024-04-08	41.230	41.230	41.130	41.130	37.006	32,936
2024-04-05	40.146	40.146	40.146	40.146	36.121	2
2024-04-03	40.610	40.610	40.610	40.610	36.538	9
2024-04-02	40.400	40.400	40.130	40.130	36.106	7
2024-03-28	41.500	41.500	41.500	41.500	37.339	12
2024-03-25	40.477	40.477	40.477	40.477	36.419	10
2024-03-22	40.287	40.287	40.287	40.287	36.248	3
2024-03-21	39.902	39.902	39.902	39.902	35.901	5
2024-03-19	38.770	38.940	38.605	38.790	34.901	2
2024-03-18	38.690	38.690	38.000	38.000	34.190	200
2024-03-15	38.690	38.690	38.690	38.690	34.811	38
2024-03-07	39.000	39.000	39.000	39.000	35.090	128
2024-03-06	38.860	38.860	38.750	38.750	34.865	154
2024-03-01	38.560	38.912	38.560	38.880	34.982	19
2024-02-29	38.625	38.625	38.430	38.430	34.577	37
2024-02-27	38.610	38.790	38.330	38.790	34.901	157,524
2024-02-23	38.320	38.886	38.320	38.886	34.987	3
2024-02-22	37.864	37.864	37.864	37.864	34.068	50
2024-02-15	37.585	37.856	37.585	37.852	34.057	202
2024-02-14	37.420	37.470	37.420	37.470	33.713	400
2024-02-13	37.265	37.265	37.265	37.265	33.529	402
2024-02-09	39.243	39.243	39.243	39.243	35.308	3
2024-02-08	38.745	38.955	38.745	38.955	34.599	188
2024-02-07	39.586	39.586	39.300	39.428	35.019	11
2024-02-02	41.188	41.188	41.188	41.188	36.583	8
2024-01-26	39.585	39.585	39.585	39.585	35.159	1
2024-01-25	40.000	40.000	40.000	40.000	35.527	5
2024-01-23	39.630	39.630	39.501	39.501	35.084	8
2024-01-19	37.876	37.876	37.876	37.876	33.641	5
2024-01-12	38.010	38.155	38.010	38.155	33.889	30
2024-01-11	37.200	37.200	37.200	37.200	33.040	2
2023-12-28	35.013	35.013	35.013	35.013	31.098	50
2023-12-22	35.135	35.135	35.135	35.135	31.206	100
2023-12-11	32.276	32.276	32.276	32.276	28.667	3
2023-12-08	32.265	32.265	32.265	32.265	28.657	50
2023-12-07	31.180	31.180	31.180	31.180	27.694	13
2023-12-06	31.966	31.966	31.966	31.966	28.392	13
2023-12-05	30.550	30.550	30.200	30.200	26.823	38
2023-12-04	30.966	31.040	30.966	31.040	27.569	45
2023-12-01	29.625	29.625	29.625	29.625	26.312	14
2023-11-28	29.010	29.010	29.010	29.010	25.766	14
2023-11-27	28.550	28.950	28.350	28.350	25.180	41
2023-11-24	27.750	27.750	27.750	27.750	24.647	14
2023-11-16	27.410	27.410	27.410	27.410	24.345	15
2023-11-15	28.650	28.650	28.650	28.650	25.447	15
2023-11-14	27.694	27.694	27.694	27.694	24.597	14
2023-11-13	26.128	26.130	26.050	26.050	23.137	95
2023-11-10	27.470	27.470	26.768	26.768	23.775	16
2023-11-09	28.200	28.200	28.195	28.195	25.042	15
2023-11-08	28.800	28.800	28.800	28.800	25.580	30
2023-11-03	28.170	28.597	28.170	28.597	25.400	18
2023-11-02	28.110	28.257	28.110	28.257	24.654	8
2023-10-31	28.227	28.227	28.227	28.227	24.627	14
2023-10-30	28.667	28.667	28.667	28.667	25.011	1
2023-10-18	29.520	29.520	29.520	29.520	25.755	13
2023-10-17	30.190	30.190	30.190	30.190	26.340	13
2023-10-11	30.150	30.150	30.150	30.150	26.305	12

← NewerPage 8 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.