NYSE:LAZ | Historical Stock Price | Lazard, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.33$29.52$42.88$62.27$90.43$131.322005-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$26.11$28.22548,900——
2011-12-29$25.81$27.89387,500——
2011-12-28$25.56$27.62564,500——
2011-12-27$25.97$28.07776,600——
2011-12-23$26.25$28.37678,300——
2011-12-22$25.81$27.891,396,200——
2011-12-21$24.52$26.50809,000——
2011-12-20$23.74$25.66996,000——
2011-12-19$23.01$24.871,009,100——
2011-12-16$23.37$25.261,043,800——
2011-12-15$22.92$24.77927,700——
2011-12-14$21.72$23.47821,200——
2011-12-13$22.80$24.64699,200——
2011-12-12$22.96$24.81943,000——
2011-12-09$24.05$25.99491,800——
2011-12-08$24.06$26.00533,000——
2011-12-07$25.31$27.35822,600——
2011-12-06$24.91$26.92772,800——
2011-12-05$25.22$27.26888,700——
2011-12-02$25.27$27.31413,800——
2011-12-01$25.35$27.40454,600——
2011-11-30$25.82$27.91756,300——
2011-11-29$24.15$26.10611,600——
2011-11-28$23.82$25.74533,800——
2011-11-25$22.56$24.38284,700——
2011-11-23$22.79$24.63676,300——
2011-11-22$23.36$25.25360,900——
2011-11-21$23.81$25.73584,300——
2011-11-18$24.42$26.39515,200——
2011-11-17$23.94$25.87442,100——
2011-11-16$24.34$26.31966,300——
2011-11-15$25.00$27.021,234,400——
2011-11-14$25.16$27.191,077,300——
2011-11-11$25.58$27.651,034,800——
2011-11-10$25.46$27.521,061,900——
2011-11-09$25.17$27.201,458,100——
2011-11-08$27.26$29.461,004,500——
2011-11-07$27.24$29.44951,000——
2011-11-04$27.77$30.01614,900——
2011-11-03$28.10$30.37954,600——
2011-11-02$27.13$29.151,142,900——
2011-11-01$25.81$27.731,124,100——
2011-10-31$27.34$29.37983,900——
2011-10-28$28.22$30.32640,900——
2011-10-27$28.89$31.042,309,900——
2011-10-26$24.78$26.621,194,300——
2011-10-25$23.87$25.651,112,600——
2011-10-24$25.34$27.22603,300——
2011-10-21$25.36$27.25764,700——
2011-10-20$24.06$25.85719,500——
2011-10-19$23.52$25.27659,500——
2011-10-18$24.26$26.061,188,100——
2011-10-17$23.34$25.08638,300——
2011-10-14$24.34$26.15775,400——
2011-10-13$24.36$26.17888,000——
2011-10-12$24.82$26.671,340,900——
2011-10-11$23.44$25.18562,000——
2011-10-10$23.71$25.47527,000——
2011-10-07$22.47$24.141,282,400——
2011-10-06$23.16$24.881,480,500——
2011-10-05$22.19$23.841,569,200——
2011-10-04$21.12$22.692,206,700——
2011-10-03$19.65$21.11962,000——
2011-09-30$21.10$22.671,602,100——
2011-09-29$22.40$24.071,205,900——
2011-09-28$22.61$24.291,121,500——
2011-09-27$24.34$26.151,444,700——
2011-09-26$23.38$25.121,447,400——
2011-09-23$23.83$25.601,368,900——
2011-09-22$22.94$24.652,071,000——
2011-09-21$23.92$25.70896,200——
2011-09-20$24.74$26.58737,600——
2011-09-19$25.39$27.28916,500——
2011-09-16$26.00$27.93905,700——
2011-09-15$26.17$28.12683,500——
2011-09-14$25.43$27.32810,000——
2011-09-13$24.13$25.92793,600——
2011-09-12$24.22$26.021,444,000——
2011-09-09$24.48$26.302,352,800——
2011-09-08$25.80$27.72926,700——
2011-09-07$27.16$29.18911,900——
2011-09-06$26.45$28.42535,400——
2011-09-02$27.16$29.18549,100——
2011-09-01$28.37$30.48929,800——
2011-08-31$29.17$31.34593,000——
2011-08-30$29.17$31.34425,400——
2011-08-29$29.34$31.52735,300——
2011-08-26$27.73$29.79425,500——
2011-08-25$26.96$28.971,069,200——
2011-08-24$27.81$29.88554,700——
2011-08-23$27.03$29.04617,200——
2011-08-22$25.95$27.88686,000——
2011-08-19$26.00$27.93794,000——
2011-08-18$27.29$29.32808,700——
2011-08-17$28.89$31.04795,200——
2011-08-16$28.93$31.08992,500——
2011-08-15$28.96$31.111,136,200——
2011-08-12$27.86$29.931,929,800——
2011-08-11$28.25$30.353,241,900——
2011-08-10$27.77$29.842,151,700——
2011-08-09$29.37$31.552,206,800——
2011-08-08$26.10$28.042,359,800——
2011-08-05$29.47$31.662,470,800——
2011-08-04$30.30$32.551,703,800——
2011-08-03$32.32$34.551,069,900——
2011-08-02$31.64$33.831,197,500——
2011-08-01$33.37$35.67627,200——
2011-07-29$33.60$35.92577,200——
2011-07-28$34.52$36.901,019,500——
2011-07-27$34.70$37.10743,000——
2011-07-26$36.12$38.61406,900——
2011-07-25$36.17$38.67429,800——
2011-07-22$36.60$39.13859,600——
2011-07-21$36.50$39.021,107,300——
2011-07-20$35.46$37.911,558,600——
2011-07-19$33.93$36.27576,000——
2011-07-18$33.42$35.73870,000——
2011-07-15$33.76$36.09495,700——
2011-07-14$34.03$36.38737,300——
2011-07-13$34.22$36.581,253,200——
2011-07-12$33.67$36.002,255,800——
2011-07-11$34.95$37.36775,100——
2011-07-08$36.50$39.02396,000——
2011-07-07$36.70$39.231,130,900——
2011-07-06$36.45$38.971,001,500——
2011-07-05$37.29$39.87493,100——
2011-07-01$37.98$40.601,067,700——
2011-06-30$37.10$39.66514,000——
2011-06-29$37.11$39.67822,900——
2011-06-28$35.56$38.02603,900——
2011-06-27$35.65$38.11365,800——
2011-06-24$35.73$38.201,605,600——
2011-06-23$37.11$39.67889,800——
2011-06-22$37.44$40.03884,200——
2011-06-21$38.06$40.69726,500——
2011-06-20$37.21$39.78505,900——
2011-06-17$36.91$39.46907,800——
2011-06-16$36.11$38.601,042,500——
2011-06-15$36.20$38.70799,300——
2011-06-14$36.61$39.14418,800——
2011-06-13$35.71$38.18391,100——
2011-06-10$36.15$38.65635,700——
2011-06-09$36.27$38.77632,800——
2011-06-08$35.42$37.87850,700——
2011-06-07$36.02$38.511,120,900——
2011-06-06$36.00$38.49530,300——
2011-06-03$36.50$39.02735,200——
2011-06-02$37.31$39.89828,900——
2011-06-01$37.23$39.80556,900——
2011-05-31$38.95$41.64313,400——
2011-05-27$39.07$41.77425,600——
2011-05-26$38.21$40.85573,000——
2011-05-25$38.43$41.08911,100——
2011-05-24$37.57$40.16577,200——
2011-05-23$37.19$39.76488,600——
2011-05-20$38.42$41.07873,000——
2011-05-19$38.50$41.16929,600——
2011-05-18$38.40$41.051,415,400——
2011-05-17$38.29$40.93907,000——
2011-05-16$39.54$42.27827,900——
2011-05-13$39.65$42.39499,000——
2011-05-12$39.76$42.51665,000——
2011-05-11$39.52$42.25432,100——
2011-05-10$39.93$42.692,945,400——
2011-05-09$39.21$41.92619,100——
2011-05-06$39.96$42.72650,200——
2011-05-05$39.81$42.56646,900——
2011-05-04$40.83$43.65636,300——
2011-05-03$41.75$44.461,029,100——
2011-05-02$41.72$44.43775,600——
2011-04-29$41.00$43.661,264,800——
2011-04-28$40.86$43.51409,900——
2011-04-27$41.03$43.70744,300——
2011-04-26$41.11$43.78418,000——
2011-04-25$41.32$44.00505,600——
2011-04-21$41.58$44.28420,400——
2011-04-20$41.78$44.49602,900——
2011-04-19$40.20$42.81594,700——
2011-04-18$40.67$43.31546,700——
2011-04-15$41.47$44.161,505,000——
2011-04-14$41.80$44.52484,100——
2011-04-13$42.01$44.741,062,100——
2011-04-12$41.78$44.49662,000——
2011-04-11$42.25$44.99606,000——
2011-04-08$42.81$45.59427,200——
2011-04-07$43.34$46.16539,700——
2011-04-06$43.25$46.06664,400——
2011-04-05$42.52$45.28938,700——
2011-04-04$41.83$44.55887,500——
2011-04-01$42.03$44.76643,300——
2011-03-31$41.58$44.283,485,900——
2011-03-30$41.95$44.68617,000——
2011-03-29$42.34$45.09762,700——
2011-03-28$43.15$45.95595,700——
2011-03-25$43.61$46.44585,600——
2011-03-24$42.40$45.15385,300——
2011-03-23$42.46$45.22470,000——
2011-03-22$42.10$44.841,042,400——
2011-03-21$41.75$44.46450,300——
2011-03-18$40.78$43.43777,500——
2011-03-17$39.71$42.29638,200——
2011-03-16$39.52$42.09898,800——
2011-03-15$41.42$44.111,309,200——
2011-03-14$42.25$44.99727,200——
2011-03-11$43.00$45.79526,800——
2011-03-10$42.53$45.29434,300——
2011-03-09$43.36$46.18572,200——
2011-03-08$43.67$46.51303,500——
2011-03-07$43.16$45.96291,000——
2011-03-04$44.12$46.99348,600——
2011-03-03$45.00$47.92553,100——
2011-03-02$43.62$46.45693,600——
2011-03-01$43.89$46.74860,700——
2011-02-28$44.00$46.86345,200——
2011-02-25$43.56$46.39323,800——
2011-02-24$42.72$45.50480,000——
2011-02-23$42.94$45.73570,400——
2011-02-22$43.80$46.65598,700——
2011-02-18$45.46$48.41291,500——
2011-02-17$45.68$48.65407,200——
2011-02-16$45.95$48.94762,800——
2011-02-15$45.55$48.51988,400——
2011-02-14$44.80$47.71561,000——
2011-02-11$44.52$47.41402,300——
2011-02-10$45.00$47.92382,100——
2011-02-09$45.26$48.20963,600——
2011-02-08$44.60$47.50357,300——
2011-02-07$45.10$48.031,234,900——
2011-02-04$45.00$47.921,127,600——
2011-02-03$45.35$48.30924,800——
2011-02-02$44.25$46.992,007,900——
2011-02-01$42.76$45.41500,800——
2011-01-31$41.72$44.30375,900——
2011-01-28$41.11$43.66618,700——
2011-01-27$41.70$44.28649,600——
2011-01-26$42.45$45.08296,000——
2011-01-25$42.48$45.11282,200——
2011-01-24$43.03$45.70351,400——
2011-01-21$43.60$46.30536,900——
2011-01-20$42.49$45.12643,800——
2011-01-19$41.72$44.30801,900——
2011-01-18$43.16$45.83371,100——
2011-01-14$42.68$45.32619,400——
2011-01-13$42.27$44.89609,500——
2011-01-12$42.08$44.69298,400——
2011-01-11$40.97$43.51586,800——
2011-01-10$41.56$44.14472,000——
2011-01-07$41.04$43.58661,800——
2011-01-06$41.56$44.14879,100——
2011-01-05$40.77$43.30827,800——
2011-01-04$39.42$41.86575,900——
2011-01-03$39.67$42.13670,000——