Lazard Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.970	36.970	36.630	36.865	36.865	5
2026-10-22	35.070	36.110	35.070	36.110	36.110	1
2026-10-21	37.980	37.980	37.660	37.660	37.660	9
2026-10-20	35.765	36.500	35.610	36.500	36.500	15
2026-10-19	36.030	36.700	36.030	36.420	36.420	1
2026-10-16	36.460	36.460	36.460	36.460	36.460	2
2026-10-15	35.340	36.050	34.930	36.050	36.050	7
2026-10-14	36.450	36.450	34.300	34.330	34.330	548
2026-10-13	36.620	36.620	36.620	36.620	36.620	4
2026-10-12	36.160	36.740	35.720	36.740	36.740	7
2026-10-09	36.490	36.630	36.440	36.440	36.440	3
2026-10-08	35.980	35.980	35.620	35.620	35.620	0
2026-10-07	35.000	35.200	34.990	34.990	34.990	2
2026-10-06	35.450	36.490	35.450	36.490	36.490	1
2026-10-05	36.560	36.560	36.560	36.560	36.560	1
2026-10-02	37.115	37.800	36.610	36.610	36.610	3
2026-10-01	35.550	35.790	35.550	35.790	35.790	2
2026-09-28	37.290	37.290	35.470	35.470	35.470	13
2026-09-25	36.940	36.970	36.830	36.830	36.830	9
2026-09-24	36.880	36.880	35.880	35.880	35.880	1
2026-09-23	37.500	37.500	36.860	36.860	36.860	4
2026-09-22	37.540	37.540	36.070	36.910	36.910	6
2026-09-21	37.790	37.790	36.400	36.560	36.560	1,934
2026-09-18	36.440	36.440	35.245	35.740	35.740	209
2026-09-17	36.780	36.780	36.126	36.126	36.126	3,125
2026-09-16	39.200	39.200	37.680	37.700	37.700	8
2026-09-15	39.480	39.480	37.990	38.580	38.580	8
2026-09-14	40.740	40.740	39.830	39.830	39.830	5
2026-09-11	42.500	42.500	42.500	42.500	42.500	12
2026-09-10	42.960	42.960	42.840	42.942	42.942	4
2026-09-09	44.130	44.130	42.500	42.500	42.500	5
2026-09-08	44.220	45.050	44.200	44.410	44.410	2
2026-09-04	42.460	45.041	42.460	45.041	45.041	11
2026-09-03	44.370	44.370	44.370	44.370	44.370	5
2026-09-02	43.870	43.870	43.100	43.100	43.100	2
2026-09-01	42.860	43.980	42.860	43.150	43.150	2
2026-08-31	43.485	44.000	42.860	42.860	42.860	2
2026-08-28	43.210	43.210	43.100	43.103	43.103	15
2026-08-26	43.720	43.720	43.250	43.250	43.250	0
2026-08-25	43.960	43.960	43.960	43.960	43.960	0
2026-08-24	43.340	44.560	43.340	43.770	43.770	1
2026-08-21	43.980	44.120	43.960	44.120	44.120	1
2026-08-20	45.000	45.000	43.910	43.910	43.910	2
2026-08-19	44.800	45.200	44.800	45.200	45.200	1
2026-08-18	44.020	44.340	44.020	44.340	44.340	51
2026-08-17	44.610	44.610	44.380	44.380	44.380	1
2026-08-14	44.870	45.640	44.870	45.055	45.055	6
2026-08-13	44.320	44.347	43.850	44.347	44.347	3
2026-08-12	43.890	43.890	43.770	43.770	43.770	1
2026-08-11	43.778	43.778	43.710	43.710	43.710	5
2026-08-10	44.160	44.160	42.610	42.610	42.610	9
2026-08-07	44.400	44.400	43.962	44.096	44.096	142
2026-08-04	42.560	44.200	42.560	44.200	44.200	7
2026-07-31	42.290	42.290	42.247	42.247	41.747	50
2026-07-30	42.290	42.290	39.800	40.000	39.527	15
2026-07-29	41.190	41.190	40.390	41.060	40.574	55
2026-07-28	43.080	43.410	43.080	43.410	42.896	2
2026-07-27	45.690	45.690	45.070	45.500	44.962	8
2026-07-24	42.630	44.730	42.630	44.290	43.766	70
2026-07-23	41.170	42.370	41.040	42.370	41.869	78

Page 1 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.