NYSE - Nasdaq Real Time Price USD

Lazard, Inc. (LAZ)

37.83 +0.39 (+1.04%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 37.61 38.08 37.46 37.83 37.83 463,400
Apr 17, 2024 37.34 38.24 37.19 37.44 37.44 828,800
Apr 16, 2024 37.27 37.53 36.82 37.13 37.13 682,900
Apr 15, 2024 38.78 39.17 37.21 37.58 37.58 1,696,000
Apr 12, 2024 39.46 39.63 38.27 38.37 38.37 663,400
Apr 11, 2024 39.88 40.00 39.07 39.64 39.64 663,700
Apr 10, 2024 40.33 40.71 39.81 39.87 39.87 620,100
Apr 9, 2024 41.72 41.72 40.96 41.12 41.12 514,300
Apr 8, 2024 41.13 41.37 40.79 41.23 41.23 384,400
Apr 5, 2024 40.15 40.90 39.89 40.89 40.89 1,799,100
Apr 4, 2024 41.00 41.38 39.93 40.15 40.15 987,500
Apr 3, 2024 40.58 41.04 40.10 40.63 40.63 427,300
Apr 2, 2024 40.40 40.74 39.68 40.30 40.30 495,900
Apr 1, 2024 41.90 41.90 40.49 40.89 40.89 588,800
Mar 28, 2024 41.41 42.24 41.04 41.87 41.87 1,223,100
Mar 27, 2024 40.75 41.43 40.24 41.38 41.38 1,277,600
Mar 26, 2024 40.42 40.77 39.79 40.07 40.07 548,100
Mar 25, 2024 40.35 40.71 40.15 40.40 40.40 536,300
Mar 22, 2024 41.06 41.21 40.06 40.14 40.14 605,500
Mar 21, 2024 40.00 40.99 39.89 40.70 40.70 747,300
Mar 20, 2024 39.11 39.96 38.68 39.76 39.76 1,809,100
Mar 19, 2024 38.72 39.32 38.53 39.05 39.05 2,220,700
Mar 18, 2024 39.22 39.53 38.00 38.63 38.63 1,017,300
Mar 15, 2024 37.08 39.74 37.01 38.98 38.98 6,298,500
Mar 14, 2024 39.41 39.45 38.30 38.74 38.74 798,300
Mar 13, 2024 38.29 39.61 38.29 39.48 39.48 1,083,900
Mar 12, 2024 39.15 39.15 37.83 38.26 38.26 1,260,300
Mar 11, 2024 39.40 39.67 38.73 39.27 39.27 611,900
Mar 8, 2024 39.20 39.92 38.85 39.50 39.50 666,500
Mar 7, 2024 39.20 39.48 38.17 38.95 38.95 873,200
Mar 6, 2024 38.39 39.83 37.75 38.90 38.90 1,766,600
Mar 5, 2024 39.50 40.83 39.50 40.10 40.10 922,700
Mar 4, 2024 39.74 41.25 39.50 39.80 39.80 1,975,100
Mar 1, 2024 38.56 39.31 38.26 39.19 39.19 630,100
Feb 29, 2024 39.02 39.29 38.16 38.54 38.54 954,800
Feb 28, 2024 38.85 39.34 38.50 38.89 38.89 598,400
Feb 27, 2024 38.79 39.29 38.17 38.94 38.94 770,100
Feb 26, 2024 38.60 39.10 38.16 38.43 38.43 910,600
Feb 23, 2024 38.22 39.23 38.15 38.55 38.55 1,173,600
Feb 22, 2024 37.90 38.35 37.83 37.92 37.92 1,115,000
Feb 21, 2024 38.11 38.36 37.09 37.87 37.87 832,800
Feb 20, 2024 38.06 38.64 37.81 38.11 38.11 2,450,600
Feb 16, 2024 38.02 38.26 37.72 37.86 37.86 890,600
Feb 15, 2024 37.49 38.12 37.31 37.90 37.90 1,625,700
Feb 14, 2024 37.43 37.84 37.00 37.22 37.22 831,000
Feb 13, 2024 38.15 38.21 36.87 37.15 37.15 1,585,900
Feb 12, 2024 38.74 38.92 37.89 38.55 38.55 1,589,700
Feb 9, 2024 0.50 Dividend
Feb 9, 2024 38.30 39.28 38.20 38.72 38.72 621,300
Feb 8, 2024 39.23 39.49 38.67 39.05 38.55 842,600
Feb 7, 2024 39.36 39.80 38.95 39.32 38.82 1,592,900
Feb 6, 2024 39.86 40.34 38.80 39.36 38.86 1,672,200
Feb 5, 2024 40.40 40.68 39.70 40.15 39.64 2,405,500
Feb 2, 2024 41.00 41.58 40.12 40.99 40.47 951,600
Feb 1, 2024 40.79 42.15 39.47 41.07 40.54 1,699,200
Jan 31, 2024 39.67 40.32 38.88 38.98 38.48 1,796,700
Jan 30, 2024 39.79 40.17 39.70 39.71 39.20 871,500
Jan 29, 2024 39.54 40.06 39.29 39.88 39.37 1,003,600
Jan 26, 2024 39.76 40.11 39.24 39.49 38.98 555,300
Jan 25, 2024 39.63 40.11 39.26 39.55 39.04 739,600
Jan 24, 2024 39.63 40.17 39.18 39.28 38.78 772,100
Jan 23, 2024 39.77 39.99 39.18 39.36 38.86 966,400
Jan 22, 2024 38.84 39.68 38.73 39.54 39.03 1,544,200
Jan 19, 2024 37.98 38.77 37.76 38.74 38.24 562,300
Jan 18, 2024 38.48 38.81 37.86 38.10 37.61 833,800
Jan 17, 2024 37.90 38.44 37.64 38.30 37.81 1,007,800
Jan 16, 2024 37.94 38.85 37.61 38.47 37.98 1,253,600
Jan 12, 2024 38.50 38.50 37.52 38.14 37.65 861,400
Jan 11, 2024 37.42 38.12 36.78 37.77 37.29 2,021,200
Jan 10, 2024 37.91 37.99 37.06 37.39 36.91 804,200
Jan 9, 2024 37.63 38.39 37.52 37.91 37.42 1,410,600
Jan 8, 2024 37.96 38.35 37.68 38.20 37.71 1,115,800
Jan 5, 2024 37.66 38.53 37.29 37.96 37.47 1,941,500
Jan 4, 2024 37.99 38.11 36.89 37.55 37.07 2,147,500
Jan 3, 2024 37.26 38.19 35.45 37.72 37.24 3,178,800
Jan 2, 2024 34.83 36.97 34.83 36.12 35.66 1,512,600
Dec 29, 2023 34.67 34.93 34.25 34.80 34.35 692,300
Dec 28, 2023 34.97 35.42 34.88 34.98 34.53 292,500
Dec 27, 2023 34.85 35.57 34.58 35.21 34.76 463,600
Dec 26, 2023 34.70 35.14 34.39 34.79 34.34 221,200
Dec 22, 2023 35.02 35.51 34.46 34.56 34.12 505,800
Dec 21, 2023 35.12 35.31 34.49 34.87 34.42 698,500
Dec 20, 2023 35.22 36.30 34.67 34.86 34.41 1,113,400
Dec 19, 2023 34.67 35.13 34.67 35.10 34.65 628,800
Dec 18, 2023 34.91 34.93 34.42 34.45 34.01 664,900
Dec 15, 2023 34.81 35.10 34.44 34.92 34.47 1,248,200
Dec 14, 2023 33.65 35.15 33.65 34.95 34.50 1,154,900
Dec 13, 2023 32.29 33.71 32.01 33.33 32.90 688,700
Dec 12, 2023 32.10 32.58 31.83 32.31 31.90 381,600
Dec 11, 2023 32.49 32.53 31.77 32.01 31.60 858,400
Dec 8, 2023 31.76 32.73 31.52 32.51 32.09 831,900
Dec 7, 2023 31.12 31.80 30.99 31.78 31.37 710,500
Dec 6, 2023 31.05 32.06 30.96 31.19 30.79 901,000
Dec 5, 2023 30.87 31.18 30.20 30.87 30.47 828,600
Dec 4, 2023 30.19 31.22 30.11 31.09 30.69 377,800
Dec 1, 2023 29.82 30.23 29.49 30.23 29.84 1,056,600
Nov 30, 2023 29.57 30.14 29.28 29.98 29.60 2,360,200
Nov 29, 2023 29.07 30.10 29.07 29.57 29.19 799,500
Nov 28, 2023 28.60 29.53 28.60 28.91 28.54 1,086,000
Nov 27, 2023 27.49 28.98 27.30 28.60 28.23 1,430,300
Nov 24, 2023 27.14 27.79 27.14 27.57 27.22 243,000
Nov 22, 2023 26.78 27.33 26.51 27.32 26.97 464,300
Nov 21, 2023 26.74 26.77 26.27 26.65 26.31 583,600
Nov 20, 2023 26.84 27.07 26.25 26.80 26.46 1,497,500
Nov 17, 2023 27.12 27.28 26.51 26.82 26.48 1,519,300
Nov 16, 2023 27.90 27.93 26.59 26.91 26.57 848,500
Nov 15, 2023 27.51 28.71 27.51 27.92 27.56 728,100
Nov 14, 2023 27.01 27.94 26.84 27.60 27.25 992,000
Nov 13, 2023 26.85 26.85 25.82 26.40 26.06 822,900
Nov 10, 2023 28.00 28.00 26.31 27.05 26.70 1,222,200
Nov 9, 2023 28.60 28.78 27.82 27.92 27.56 961,100
Nov 8, 2023 28.44 28.86 28.29 28.49 28.13 542,200
Nov 7, 2023 28.23 28.68 28.11 28.50 28.14 1,131,300
Nov 6, 2023 28.73 28.80 28.14 28.31 27.95 724,300
Nov 3, 2023 0.50 Dividend
Nov 3, 2023 28.17 28.82 27.86 28.75 28.38 1,021,400
Nov 2, 2023 28.45 28.59 27.97 28.18 27.33 609,400
Nov 1, 2023 27.75 27.92 27.16 27.91 27.06 1,247,600
Oct 31, 2023 28.46 28.61 27.76 27.77 26.93 1,342,100
Oct 30, 2023 28.85 29.20 28.20 28.48 27.62 1,070,900
Oct 27, 2023 28.46 29.07 28.20 28.69 27.82 958,600
Oct 26, 2023 27.92 29.20 27.88 28.47 27.61 1,217,300
Oct 25, 2023 28.38 28.93 27.37 27.55 26.71 762,500
Oct 24, 2023 28.25 28.84 28.21 28.75 27.88 420,200
Oct 23, 2023 28.30 28.45 27.95 28.23 27.37 473,700
Oct 20, 2023 28.72 28.99 28.33 28.47 27.61 616,100
Oct 19, 2023 29.32 29.62 28.62 28.72 27.85 426,400
Oct 18, 2023 29.87 29.94 29.17 29.44 28.55 407,900
Oct 17, 2023 29.53 30.31 29.53 30.30 29.38 583,600
Oct 16, 2023 29.69 29.96 29.32 29.68 28.78 789,300
Oct 13, 2023 29.76 29.97 29.02 29.46 28.57 437,300
Oct 12, 2023 30.67 30.67 29.50 29.70 28.80 502,500
Oct 11, 2023 30.06 30.97 30.06 30.75 29.82 944,900
Oct 10, 2023 29.76 30.15 29.51 29.96 29.05 669,000
Oct 9, 2023 29.37 29.90 29.21 29.74 28.84 539,100
Oct 6, 2023 29.41 29.93 29.03 29.67 28.77 419,000
Oct 5, 2023 29.16 29.92 28.98 29.57 28.67 680,000
Oct 4, 2023 29.29 29.54 28.83 29.30 28.41 295,700
Oct 3, 2023 29.78 29.93 29.05 29.36 28.47 571,200
Oct 2, 2023 31.00 31.01 29.91 30.24 29.32 431,700
Sep 29, 2023 31.29 31.52 30.99 31.01 30.07 329,300
Sep 28, 2023 30.38 31.32 30.38 31.03 30.09 460,400
Sep 27, 2023 30.50 30.70 30.19 30.53 29.60 552,800
Sep 26, 2023 30.86 31.14 30.18 30.35 29.43 775,200
Sep 25, 2023 31.17 31.56 31.01 31.18 30.23 350,100
Sep 22, 2023 31.76 32.14 31.30 31.44 30.49 516,400
Sep 21, 2023 32.58 32.59 31.43 31.63 30.67 670,100
Sep 20, 2023 33.13 33.57 32.74 32.77 31.78 714,900
Sep 19, 2023 32.38 33.10 32.38 32.96 31.96 639,700
Sep 18, 2023 33.46 33.63 32.86 33.40 32.39 623,600
Sep 15, 2023 32.98 33.76 32.66 33.50 32.48 1,138,200
Sep 14, 2023 33.47 33.77 32.84 33.17 32.16 936,200
Sep 13, 2023 33.29 33.37 32.52 33.02 32.02 750,100
Sep 12, 2023 32.52 33.44 32.52 33.29 32.28 357,100
Sep 11, 2023 33.11 33.34 32.61 32.66 31.67 492,700
Sep 8, 2023 32.99 33.23 32.48 33.05 32.05 488,500
Sep 7, 2023 32.75 33.10 32.34 32.83 31.83 1,106,000
Sep 6, 2023 33.28 33.74 32.56 33.06 32.06 658,400
Sep 5, 2023 34.79 34.79 33.57 33.58 32.56 493,200
Sep 1, 2023 35.12 35.28 34.87 35.07 34.01 280,100
Aug 31, 2023 35.15 35.15 34.46 34.74 33.69 584,900
Aug 30, 2023 34.58 35.39 34.55 35.09 34.03 556,500
Aug 29, 2023 33.56 34.69 33.52 34.55 33.50 649,500
Aug 28, 2023 32.36 33.77 32.23 33.63 32.61 497,800
Aug 25, 2023 32.77 32.98 32.47 32.63 31.64 245,300
Aug 24, 2023 32.25 32.78 32.22 32.62 31.63 268,800
Aug 23, 2023 32.00 32.54 31.88 32.42 31.44 1,342,900
Aug 22, 2023 32.39 32.67 31.89 31.91 30.94 244,200
Aug 21, 2023 33.57 33.71 32.34 32.56 31.57 415,200
Aug 18, 2023 33.15 33.64 33.03 33.47 32.46 212,100
Aug 17, 2023 33.47 33.88 33.32 33.39 32.38 258,600
Aug 16, 2023 33.54 33.82 33.18 33.44 32.43 156,400
Aug 15, 2023 34.28 34.40 33.31 33.52 32.50 322,800
Aug 14, 2023 34.42 34.65 33.91 34.40 33.36 329,900
Aug 11, 2023 34.47 34.80 34.18 34.56 33.51 268,200
Aug 10, 2023 33.67 34.57 33.52 34.34 33.30 604,100
Aug 9, 2023 33.45 33.51 33.12 33.36 32.35 294,800
Aug 8, 2023 33.53 33.84 32.65 33.31 32.30 1,741,700
Aug 7, 2023 33.95 34.03 33.50 33.92 32.89 651,300
Aug 4, 2023 0.50 Dividend
Aug 4, 2023 33.57 34.21 33.48 33.59 32.57 304,900
Aug 3, 2023 34.06 34.69 33.88 34.03 32.51 445,200
Aug 2, 2023 34.54 34.95 33.78 34.40 32.87 688,100
Aug 1, 2023 34.74 34.96 34.63 34.86 33.31 840,800
Jul 31, 2023 35.67 35.81 35.01 35.10 33.54 571,800
Jul 28, 2023 36.50 36.56 35.28 35.61 34.02 666,000
Jul 27, 2023 37.50 37.95 35.97 35.97 34.37 1,494,800
Jul 26, 2023 36.36 36.36 35.30 36.00 34.40 1,078,200
Jul 25, 2023 35.53 36.79 35.53 36.41 34.79 598,300
Jul 24, 2023 35.79 36.33 35.72 35.84 34.24 436,300
Jul 21, 2023 36.38 36.73 35.76 35.76 34.17 429,900
Jul 20, 2023 35.91 36.44 35.75 36.22 34.61 622,300
Jul 19, 2023 34.78 35.95 34.78 35.73 34.14 855,400
Jul 18, 2023 34.66 35.17 34.48 34.75 33.20 637,000
Jul 17, 2023 34.08 34.82 33.98 34.58 33.04 348,100
Jul 14, 2023 34.72 34.83 33.72 34.30 32.77 604,500
Jul 13, 2023 34.71 34.90 34.33 34.81 33.26 631,600
Jul 12, 2023 33.89 34.49 33.88 34.12 32.60 1,308,400
Jul 11, 2023 31.79 32.85 31.66 32.74 31.28 1,027,500
Jul 10, 2023 31.66 32.00 31.42 31.75 30.33 558,700
Jul 7, 2023 31.91 32.48 31.77 31.85 30.43 801,100
Jul 6, 2023 31.43 31.57 30.91 31.48 30.08 429,300
Jul 5, 2023 32.52 32.56 31.65 31.75 30.33 766,500
Jul 3, 2023 32.62 32.98 32.18 32.73 31.27 338,600
Jun 30, 2023 31.76 32.23 31.38 32.00 30.57 456,600
Jun 29, 2023 31.39 32.25 31.16 31.53 30.12 660,200
Jun 28, 2023 30.54 31.35 30.42 31.24 29.85 384,300
Jun 27, 2023 30.37 31.37 30.00 30.83 29.46 580,400
Jun 26, 2023 30.59 31.05 30.30 30.38 29.03 663,200
Jun 23, 2023 31.29 31.78 30.53 30.58 29.22 1,627,800
Jun 22, 2023 32.32 32.32 31.45 31.63 30.22 475,400
Jun 21, 2023 32.32 32.82 32.25 32.37 30.93 403,600
Jun 20, 2023 33.08 33.35 32.19 32.67 31.21 1,604,800
Jun 16, 2023 32.23 32.30 31.52 32.10 30.67 971,000
Jun 15, 2023 31.28 32.31 31.25 32.22 30.78 1,324,300
Jun 14, 2023 30.95 31.70 30.71 31.32 29.92 1,043,800
Jun 13, 2023 30.29 31.14 30.26 30.94 29.56 726,000
Jun 12, 2023 30.18 30.95 30.01 30.09 28.75 572,900
Jun 9, 2023 30.65 30.71 30.09 30.32 28.97 805,900
Jun 8, 2023 30.86 30.94 30.28 30.64 29.27 438,800
Jun 7, 2023 30.56 31.02 30.16 30.92 29.54 573,100
Jun 6, 2023 29.74 30.97 29.74 30.36 29.01 488,300
Jun 5, 2023 30.50 30.80 29.91 30.07 28.73 611,400
Jun 2, 2023 29.59 30.91 29.55 30.78 29.41 941,600
Jun 1, 2023 28.82 29.54 28.54 29.10 27.80 665,100
May 31, 2023 28.66 29.36 28.66 28.69 27.41 941,700
May 30, 2023 28.81 29.16 28.52 28.93 27.64 996,900
May 26, 2023 28.15 28.90 28.09 28.76 27.48 848,500
May 25, 2023 28.34 28.71 27.73 28.15 26.90 890,700
May 24, 2023 28.91 28.98 28.17 28.48 27.21 404,200
May 23, 2023 28.95 29.42 28.85 29.08 27.78 707,400
May 22, 2023 28.26 29.24 28.07 29.10 27.80 973,400
May 19, 2023 29.00 29.00 28.10 28.26 27.00 543,600
May 18, 2023 28.58 28.79 28.10 28.72 27.44 452,200
May 17, 2023 28.50 28.64 28.28 28.56 27.29 689,300
May 16, 2023 28.60 28.87 28.06 28.24 26.98 404,000
May 15, 2023 28.77 29.05 28.50 28.79 27.51 428,300
May 12, 2023 28.72 29.15 28.37 28.65 27.37 426,500
May 11, 2023 28.60 28.64 27.89 28.53 27.26 613,200
May 10, 2023 29.08 29.23 27.71 28.89 27.60 1,171,000
May 9, 2023 28.58 28.93 28.15 28.82 27.54 1,029,300
May 8, 2023 28.97 29.08 28.56 28.82 27.54 455,200
May 5, 2023 0.50 Dividend
May 5, 2023 29.38 29.77 28.53 28.88 27.59 886,900
May 4, 2023 29.50 29.55 28.50 29.36 27.57 683,400
May 3, 2023 30.12 30.41 29.54 29.81 28.00 741,600
May 2, 2023 30.91 30.91 30.00 30.22 28.38 709,100
May 1, 2023 31.11 31.76 30.68 31.17 29.27 878,600
Apr 28, 2023 31.75 32.05 29.82 31.30 29.40 2,507,500
Apr 27, 2023 32.25 32.59 31.77 32.31 30.34 1,571,500
Apr 26, 2023 33.58 33.83 32.20 32.40 30.43 654,100
Apr 25, 2023 34.41 34.61 33.72 33.81 31.75 564,200
Apr 24, 2023 35.19 35.50 34.56 34.78 32.66 264,900
Apr 21, 2023 34.80 35.56 34.66 35.25 33.11 482,300
Apr 20, 2023 34.62 35.33 34.58 34.70 32.59 523,900
Apr 19, 2023 34.39 35.12 34.30 34.84 32.72 513,900

Related Tickers

EVR Evercore Inc.
185.29
-0.11%
 
MC Moelis & Company
50.97
-0.57%
 
HLI Houlihan Lokey, Inc.
122.38
-0.36%
 
JEF Jefferies Financial Group Inc.
41.52
+0.80%
 
SF Stifel Financial Corp.
74.88
+0.63%
 
RJF Raymond James Financial, Inc.
121.96
+0.02%
 
PJT PJT Partners Inc.
91.25
-1.05%
 
MS-PI Morgan Stanley
25.01
-0.44%
 
TW Tradeweb Markets Inc.
101.00
+0.69%
 
NMR Nomura Holdings, Inc.
5.87
+0.17%