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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$29.84$33.56444,400——
2012-12-28$29.78$33.50442,400——
2012-12-27$30.25$34.03246,500——
2012-12-26$30.13$33.89304,900——
2012-12-24$30.39$34.18108,100——
2012-12-21$30.76$34.60339,500——
2012-12-20$30.93$34.79334,400——
2012-12-19$31.49$35.421,068,600——
2012-12-18$31.08$34.51702,300——
2012-12-17$30.13$33.45520,000——
2012-12-14$29.86$33.15420,000——
2012-12-13$30.32$33.67696,400——
2012-12-12$30.37$33.72520,600——
2012-12-11$30.78$34.18372,900——
2012-12-10$30.46$33.82543,500——
2012-12-07$30.72$34.11270,700——
2012-12-06$30.42$33.78378,900——
2012-12-05$29.88$33.18289,800——
2012-12-04$29.52$32.78177,900——
2012-12-03$29.62$32.89341,100——
2012-11-30$29.45$32.70279,100——
2012-11-29$29.44$32.69386,900——
2012-11-28$29.55$32.81476,300——
2012-11-27$29.36$32.60429,200——
2012-11-26$29.01$32.21327,400——
2012-11-23$28.76$31.93284,500——
2012-11-21$28.26$31.38523,100——
2012-11-20$28.16$31.27570,200——
2012-11-19$28.41$31.54397,100——
2012-11-16$27.50$30.53447,000——
2012-11-15$27.33$30.35677,300——
2012-11-14$26.69$29.64769,100——
2012-11-13$27.58$30.62634,000——
2012-11-12$27.90$30.98396,800——
2012-11-09$27.97$31.06288,900——
2012-11-08$28.15$31.26337,000——
2012-11-07$28.62$31.78329,800——
2012-11-06$29.98$33.29490,500——
2012-11-05$30.12$33.44466,800——
2012-11-02$30.03$33.34352,200——
2012-11-01$30.17$33.50375,400——
2012-10-31$29.46$32.49655,800——
2012-10-26$28.78$31.74547,900——
2012-10-25$29.14$32.14922,400——
2012-10-24$28.28$31.19627,200——
2012-10-23$28.71$31.66411,900——
2012-10-22$28.79$31.75342,000——
2012-10-19$28.64$31.58319,900——
2012-10-18$29.05$32.04238,500——
2012-10-17$29.07$32.06569,600——
2012-10-16$28.80$31.76378,200——
2012-10-15$28.52$31.45442,400——
2012-10-12$28.18$31.08664,300——
2012-10-11$28.85$31.82486,300——
2012-10-10$28.89$31.86622,500——
2012-10-09$29.41$32.431,146,100——
2012-10-08$30.42$33.55217,600——
2012-10-05$30.48$33.61496,100——
2012-10-04$30.20$33.30476,600——
2012-10-03$30.04$33.13364,600——
2012-10-02$29.82$32.89484,400——
2012-10-01$29.68$32.73607,000——
2012-09-28$29.23$32.24443,500——
2012-09-27$29.13$32.12318,800——
2012-09-26$28.70$31.65679,000——
2012-09-25$29.01$31.99756,500——
2012-09-24$30.21$33.32686,500——
2012-09-21$30.19$33.29486,300——
2012-09-20$30.00$33.08678,000——
2012-09-19$30.70$33.86572,800——
2012-09-18$30.84$34.01477,500——
2012-09-17$30.76$33.92384,500——
2012-09-14$30.98$34.17391,200——
2012-09-13$30.69$33.85329,500——
2012-09-12$29.77$32.83401,800——
2012-09-11$30.02$33.11268,600——
2012-09-10$29.82$32.89335,600——
2012-09-07$29.84$32.91493,200——
2012-09-06$29.65$32.70544,300——
2012-09-05$28.64$31.58416,800——
2012-09-04$28.65$31.60630,400——
2012-08-31$28.49$31.42401,100——
2012-08-30$28.13$31.02355,600——
2012-08-29$28.41$31.33569,300——
2012-08-28$28.57$31.51389,400——
2012-08-27$28.56$31.50436,600——
2012-08-24$28.51$31.44450,400——
2012-08-23$28.44$31.36342,300——
2012-08-22$28.79$31.75574,300——
2012-08-21$29.00$31.98483,600——
2012-08-20$29.00$31.98539,300——
2012-08-17$28.89$31.86347,800——
2012-08-16$28.64$31.58344,100——
2012-08-15$28.59$31.53350,800——
2012-08-14$28.55$31.49442,100——
2012-08-13$28.42$31.34237,100——
2012-08-10$28.22$31.12705,700——
2012-08-09$28.30$31.21643,200——
2012-08-08$27.96$30.83947,600——
2012-08-07$28.19$31.09840,000——
2012-08-06$26.93$29.70669,400——
2012-08-03$27.00$29.781,172,900——
2012-08-02$26.70$29.45758,400——
2012-08-01$26.90$29.45857,200——
2012-07-31$26.85$29.39614,700——
2012-07-30$26.85$29.391,021,000——
2012-07-27$26.64$29.161,234,700——
2012-07-26$25.64$28.071,259,700——
2012-07-25$24.40$26.71602,100——
2012-07-24$24.06$26.34450,600——
2012-07-23$24.28$26.58355,600——
2012-07-20$24.72$27.06349,200——
2012-07-19$25.04$27.41323,000——
2012-07-18$24.83$27.18646,200——
2012-07-17$24.86$27.21301,500——
2012-07-16$24.79$27.14596,200——
2012-07-13$25.09$27.46622,200——
2012-07-12$24.47$26.79594,300——
2012-07-11$24.86$27.21641,700——
2012-07-10$25.17$27.55755,300——
2012-07-09$25.52$27.93470,600——
2012-07-06$26.16$28.63414,900——
2012-07-05$26.31$28.80513,800——
2012-07-03$26.76$29.29356,900——
2012-07-02$26.83$29.371,103,900——
2012-06-29$25.99$28.45956,800——
2012-06-28$25.30$27.691,217,100——
2012-06-27$25.50$27.91834,200——
2012-06-26$24.93$27.291,283,900——
2012-06-25$24.54$26.86833,500——
2012-06-22$25.16$27.54748,800——
2012-06-21$25.23$27.62580,300——
2012-06-20$25.77$28.21807,100——
2012-06-19$25.86$28.311,896,400——
2012-06-18$24.25$26.541,722,800——
2012-06-15$23.09$25.27374,700——
2012-06-14$22.94$25.11600,800——
2012-06-13$22.84$25.00519,700——
2012-06-12$22.96$25.13718,500——
2012-06-11$22.81$24.97830,800——
2012-06-08$23.26$25.46428,100——
2012-06-07$23.32$25.53581,400——
2012-06-06$23.82$26.07766,600——
2012-06-05$22.79$24.95402,200——
2012-06-04$22.33$24.44591,500——
2012-06-01$22.77$24.921,404,600——
2012-05-31$23.06$25.24427,600——
2012-05-30$23.02$25.20433,300——
2012-05-29$23.39$25.60618,700——
2012-05-25$23.10$25.29312,300——
2012-05-24$23.16$25.35807,300——
2012-05-23$23.19$25.38890,000——
2012-05-22$23.30$25.501,247,100——
2012-05-21$23.28$25.481,306,800——
2012-05-18$22.91$25.081,028,200——
2012-05-17$23.24$25.44590,800——
2012-05-16$23.18$25.371,255,600——
2012-05-15$24.08$26.36715,000——
2012-05-14$24.34$26.64497,300——
2012-05-11$25.00$27.37589,600——
2012-05-10$25.41$27.81640,400——
2012-05-09$25.31$27.70666,900——
2012-05-08$25.71$28.14849,200——
2012-05-07$26.04$28.50687,000——
2012-05-04$25.62$28.04465,100——
2012-05-03$25.90$28.35677,900——
2012-05-02$26.74$29.27628,500——
2012-05-01$27.35$29.72957,300——
2012-04-30$27.51$29.891,006,300——
2012-04-27$27.60$29.991,593,100——
2012-04-26$26.78$29.10950,000——
2012-04-25$26.46$28.751,653,100——
2012-04-24$25.51$27.72452,300——
2012-04-23$25.64$27.86961,200——
2012-04-20$25.71$27.94723,700——
2012-04-19$25.79$28.02474,000——
2012-04-18$25.87$28.11693,300——
2012-04-17$26.27$28.551,959,700——
2012-04-16$26.39$28.681,115,300——
2012-04-13$26.81$29.13628,300——
2012-04-12$27.51$29.89780,900——
2012-04-11$26.48$28.77663,900——
2012-04-10$26.49$28.78822,600——
2012-04-09$26.94$29.27979,300——
2012-04-05$27.62$30.01625,800——
2012-04-04$28.15$30.59770,200——
2012-04-03$29.23$31.761,204,800——
2012-04-02$29.02$31.53518,200——
2012-03-30$28.56$31.03701,500——
2012-03-29$28.34$30.791,033,700——
2012-03-28$29.06$31.58762,500——
2012-03-27$29.24$31.77839,500——
2012-03-26$29.48$32.03619,700——
2012-03-23$29.55$32.11630,500——
2012-03-22$29.27$31.80685,800——
2012-03-21$29.90$32.491,535,200——
2012-03-20$29.98$32.58966,000——
2012-03-19$30.16$32.77988,900——
2012-03-16$30.05$32.65770,100——
2012-03-15$30.14$32.752,644,300——
2012-03-14$31.03$33.721,348,900——
2012-03-13$30.84$33.511,177,000——
2012-03-12$30.28$32.90758,500——
2012-03-09$30.57$33.22769,400——
2012-03-08$30.50$33.14834,300——
2012-03-07$30.00$32.601,283,200——
2012-03-06$29.51$32.071,234,900——
2012-03-05$30.09$32.701,285,800——
2012-03-02$30.42$33.051,194,000——
2012-03-01$30.74$33.40916,700——
2012-02-29$30.46$33.10958,900——
2012-02-28$30.86$33.53866,400——
2012-02-27$30.56$33.211,091,600——
2012-02-24$30.33$32.96881,900——
2012-02-23$30.38$33.01814,400——
2012-02-22$30.00$32.601,609,100——
2012-02-21$29.96$32.551,497,400——
2012-02-17$29.91$32.501,181,800——
2012-02-16$28.80$31.295,602,400——
2012-02-15$27.89$30.311,041,000——
2012-02-14$27.32$29.69862,800——
2012-02-13$27.34$29.71708,800——
2012-02-10$27.39$29.76594,800——
2012-02-09$27.57$29.96603,700——
2012-02-08$27.40$29.771,266,100——
2012-02-07$26.97$29.311,804,000——
2012-02-06$27.67$30.072,165,000——
2012-02-03$28.89$31.391,151,500——
2012-02-02$28.77$31.26993,400——
2012-02-01$29.73$32.13947,300——
2012-01-31$28.72$31.04919,100——
2012-01-30$28.09$30.36839,200——
2012-01-27$28.24$30.52714,900——
2012-01-26$28.25$30.53813,300——
2012-01-25$27.73$29.97664,800——
2012-01-24$27.74$29.98527,800——
2012-01-23$27.84$30.09641,600——
2012-01-20$27.83$30.08543,400——
2012-01-19$27.29$29.491,000,100——
2012-01-18$26.81$28.98392,600——
2012-01-17$26.45$28.59846,100——
2012-01-13$26.28$28.40644,900——
2012-01-12$27.03$29.21959,600——
2012-01-11$27.53$29.75990,600——
2012-01-10$28.19$30.47974,200——
2012-01-09$27.48$29.70879,500——
2012-01-06$27.39$29.60494,700——
2012-01-05$26.85$29.021,265,000——
2012-01-04$26.86$29.03585,700——
2012-01-03$27.03$29.211,640,500——