Lazard Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	29.600	29.600	29.600	29.600	25.825	13
2023-10-04	28.977	28.987	28.977	28.987	25.290	15
2023-09-28	30.727	31.087	30.727	31.087	27.122	21
2023-09-26	30.500	30.500	30.500	30.500	26.610	10
2023-09-25	31.140	31.160	31.140	31.160	27.186	13
2023-09-21	31.540	32.000	31.540	32.000	27.919	25
2023-09-13	32.597	33.137	32.597	33.137	28.911	14
2023-09-11	33.407	33.407	33.127	33.127	28.902	14
2023-09-06	33.335	33.335	33.335	33.335	29.084	40
2023-09-01	34.754	34.754	34.754	34.754	30.321	16
2023-08-23	32.160	32.160	32.160	32.160	28.059	99
2023-08-07	33.605	33.605	33.605	33.605	29.319	100
2023-07-27	37.410	37.715	37.410	37.715	32.416	200
2023-06-20	33.025	33.025	33.025	33.025	28.385	23
2023-05-30	28.720	28.720	28.720	28.720	24.685	1
2023-05-17	28.365	28.365	28.365	28.365	24.379	900
2023-05-12	28.615	28.615	28.615	28.615	24.594	500
2023-05-10	28.000	28.040	28.000	28.040	24.100	26
2023-04-28	30.730	30.730	30.595	30.595	25.827	165
2023-04-27	32.188	32.188	32.188	32.188	27.172	100
2023-03-22	34.677	34.677	34.160	34.160	28.837	150
2023-02-21	36.970	36.970	36.970	36.970	31.209	14
2023-01-27	40.975	40.975	40.975	40.975	34.122	50
2023-01-18	39.783	39.783	39.783	39.783	33.129	400
2023-01-17	39.060	39.060	39.060	39.060	32.527	10
2023-01-12	37.970	37.970	37.970	37.970	31.619	1
2023-01-09	36.720	36.720	36.720	36.720	30.578	400
2022-12-30	34.850	34.850	34.305	34.305	28.567	1,088
2022-12-29	35.042	35.211	35.040	35.211	29.322	600
2022-12-28	35.040	35.040	34.670	34.670	28.871	814
2022-12-23	35.250	35.309	35.250	35.309	29.404	255
2022-12-22	35.446	35.446	35.446	35.446	29.517	20
2022-12-21	36.575	36.690	36.520	36.690	30.553	692
2022-12-19	35.729	35.750	35.729	35.750	29.771	242
2022-12-15	37.950	37.950	36.682	36.682	30.547	200
2022-12-14	38.552	38.552	38.552	38.552	32.104	150
2022-12-13	38.550	39.750	38.550	38.730	32.252	246
2022-12-07	35.475	35.500	35.475	35.500	29.562	260
2022-12-06	33.910	33.910	33.862	33.862	28.198	450
2022-11-30	35.845	35.845	35.845	35.845	29.850	1
2022-11-29	36.295	36.295	36.295	36.295	30.224	20
2022-11-28	36.390	36.600	36.390	36.600	30.478	25
2022-11-22	36.550	36.550	36.550	36.550	30.437	2,873
2022-11-18	37.100	37.100	36.355	36.605	30.483	597
2022-11-17	36.850	36.850	36.850	36.850	30.687	35
2022-11-16	38.410	38.410	37.681	37.681	31.379	400
2022-11-14	38.748	38.748	38.748	38.748	32.267	12
2022-11-11	39.295	39.295	38.850	38.850	32.352	553
2022-11-10	36.440	37.555	36.440	37.555	31.274	170
2022-11-08	35.690	36.820	35.690	36.820	30.662	884
2022-11-07	35.200	35.200	35.170	35.170	29.288	41
2022-11-04	35.020	35.020	35.020	35.020	29.163	1
2022-11-03	35.820	35.820	35.638	35.638	29.261	27
2022-10-28	37.860	37.860	37.860	37.860	31.085	226
2022-10-27	37.460	37.715	37.460	37.715	30.966	960
2022-10-20	33.475	33.475	32.992	32.992	27.088	76
2022-10-17	32.878	32.878	32.878	32.878	26.995	50
2022-10-14	32.440	32.440	32.065	32.065	26.327	113
2022-10-11	32.170	32.170	32.170	32.170	26.413	1
2022-10-10	32.931	32.931	32.065	32.065	26.327	130

← NewerPage 9 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.