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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$45.32$52.37340,600——
2013-12-30$45.05$52.06512,800——
2013-12-27$44.97$51.96228,900——
2013-12-26$44.93$51.92195,700——
2013-12-24$44.90$51.8884,700——
2013-12-23$44.72$51.67400,500——
2013-12-20$44.58$51.51764,400——
2013-12-19$43.86$50.68293,100——
2013-12-18$43.49$50.25596,700——
2013-12-17$43.01$49.41513,200——
2013-12-16$42.83$49.20618,600——
2013-12-13$42.64$48.98403,800——
2013-12-12$42.04$48.30400,300——
2013-12-11$42.89$49.27366,900——
2013-12-10$42.30$48.59508,300——
2013-12-09$42.87$49.25419,500——
2013-12-06$41.77$47.99287,000——
2013-12-05$41.22$47.35184,200——
2013-12-04$41.22$47.35299,700——
2013-12-03$41.55$47.73286,800——
2013-12-02$41.06$47.17567,100——
2013-11-29$41.73$47.94226,200——
2013-11-27$41.60$47.79395,400——
2013-11-26$41.71$47.92672,600——
2013-11-25$42.51$48.84632,800——
2013-11-22$42.37$48.67534,500——
2013-11-21$41.99$48.24413,000——
2013-11-20$41.81$48.03695,100——
2013-11-19$41.21$47.34319,800——
2013-11-18$41.26$47.40533,500——
2013-11-15$40.94$47.03303,400——
2013-11-14$40.68$46.73304,900——
2013-11-13$40.67$46.72131,800——
2013-11-12$40.55$46.58285,200——
2013-11-11$40.51$46.54228,000——
2013-11-08$40.93$47.02299,200——
2013-11-07$40.10$46.071,639,800——
2013-11-06$40.36$46.37603,600——
2013-11-05$39.43$45.30382,100——
2013-11-04$38.99$44.79315,200——
2013-11-01$39.05$44.86436,200——
2013-10-31$38.65$44.40298,100——
2013-10-30$38.80$44.29424,300——
2013-10-29$39.18$44.72741,300——
2013-10-28$39.39$44.96533,900——
2013-10-25$40.00$45.66424,500——
2013-10-24$39.71$45.321,513,800——
2013-10-23$37.69$43.02455,100——
2013-10-22$38.27$43.68823,700——
2013-10-21$38.47$43.91414,800——
2013-10-18$39.09$44.62338,200——
2013-10-17$38.71$44.18657,500——
2013-10-16$37.99$43.36535,100——
2013-10-15$37.24$42.51399,700——
2013-10-14$37.37$42.65354,400——
2013-10-11$37.41$42.70524,600——
2013-10-10$36.40$41.55655,800——
2013-10-09$35.54$40.57517,300——
2013-10-08$35.48$40.50468,100——
2013-10-07$36.25$41.38634,100——
2013-10-04$36.03$41.12261,800——
2013-10-03$36.15$41.26630,900——
2013-10-02$36.00$41.09567,900——
2013-10-01$36.40$41.55452,500——
2013-09-30$36.02$41.11448,000——
2013-09-27$36.58$41.75292,800——
2013-09-26$36.45$41.601,731,000——
2013-09-25$36.76$41.96651,900——
2013-09-24$37.60$42.92414,400——
2013-09-23$37.15$42.40422,900——
2013-09-20$38.01$43.38437,700——
2013-09-19$38.33$43.75506,700——
2013-09-18$38.85$44.34599,900——
2013-09-17$39.18$44.72853,700——
2013-09-16$38.79$44.271,194,300——
2013-09-13$37.98$43.35610,900——
2013-09-12$37.26$42.53782,800——
2013-09-11$37.35$42.63521,000——
2013-09-10$37.58$42.89727,600——
2013-09-09$37.03$42.27208,800——
2013-09-06$36.79$41.99477,800——
2013-09-05$36.14$41.25391,500——
2013-09-04$36.60$41.77440,100——
2013-09-03$35.72$40.77503,800——
2013-08-30$35.42$40.43542,800——
2013-08-29$35.24$40.22256,400——
2013-08-28$34.74$39.65616,500——
2013-08-27$33.87$38.66308,700——
2013-08-26$35.01$39.96420,800——
2013-08-23$35.20$40.18338,000——
2013-08-22$35.38$40.38300,500——
2013-08-21$35.49$40.51545,400——
2013-08-20$35.85$40.92413,000——
2013-08-19$35.81$40.87377,800——
2013-08-16$36.36$41.50271,500——
2013-08-15$36.03$41.12770,900——
2013-08-14$36.11$41.22453,200——
2013-08-13$36.85$42.06520,200——
2013-08-12$36.50$41.66448,600——
2013-08-09$36.69$41.88307,300——
2013-08-08$37.06$42.30700,500——
2013-08-07$36.11$41.22295,600——
2013-08-06$35.93$41.01470,200——
2013-08-05$36.06$41.16450,800——
2013-08-02$36.14$41.25524,500——
2013-08-01$36.62$41.511,938,000——
2013-07-31$36.36$41.22695,000——
2013-07-30$36.01$40.82695,600——
2013-07-29$35.81$40.59616,400——
2013-07-26$36.72$41.63628,700——
2013-07-25$36.31$41.161,003,500——
2013-07-24$34.53$39.14675,300——
2013-07-23$34.08$38.631,002,500——
2013-07-22$33.77$38.28745,700——
2013-07-19$33.00$37.41680,400——
2013-07-18$33.38$37.841,495,200——
2013-07-17$32.63$36.991,040,400——
2013-07-16$32.64$37.00710,400——
2013-07-15$32.75$37.131,101,700——
2013-07-12$32.55$36.90664,200——
2013-07-11$32.46$36.801,567,800——
2013-07-10$32.26$36.57382,900——
2013-07-09$32.62$36.98717,900——
2013-07-08$32.38$36.71717,500——
2013-07-05$31.98$36.25297,900——
2013-07-03$31.14$35.30199,800——
2013-07-02$31.03$35.18573,600——
2013-07-01$31.82$36.07534,400——
2013-06-28$32.15$36.45821,200——
2013-06-27$32.89$37.281,028,100——
2013-06-26$31.68$35.91712,900——
2013-06-25$31.65$35.881,160,600——
2013-06-24$32.02$36.301,407,800——
2013-06-21$33.04$37.451,392,200——
2013-06-20$33.17$37.601,283,000——
2013-06-19$34.40$39.00705,500——
2013-06-18$35.23$39.94595,000——
2013-06-17$35.38$40.111,291,700——
2013-06-14$33.26$37.70899,600——
2013-06-13$33.03$37.44600,100——
2013-06-12$32.11$36.40466,500——
2013-06-11$32.41$36.74796,300——
2013-06-10$33.62$38.11613,200——
2013-06-07$33.97$38.51575,100——
2013-06-06$33.46$37.93631,500——
2013-06-05$32.66$37.02589,500——
2013-06-04$33.18$37.61505,800——
2013-06-03$33.18$37.61849,200——
2013-05-31$33.88$38.411,063,000——
2013-05-30$34.54$39.15537,100——
2013-05-29$34.30$38.88652,800——
2013-05-28$34.48$39.09891,100——
2013-05-24$33.23$37.67681,900——
2013-05-23$33.75$38.26507,200——
2013-05-22$33.93$38.46676,000——
2013-05-21$34.17$38.741,276,600——
2013-05-20$34.18$38.75758,800——
2013-05-17$34.42$39.02404,100——
2013-05-16$34.12$38.68432,700——
2013-05-15$34.60$39.22700,000——
2013-05-14$34.92$39.59738,500——
2013-05-13$34.28$38.86417,500——
2013-05-10$34.56$39.18549,700——
2013-05-09$34.05$38.601,310,400——
2013-05-08$33.24$37.68819,100——
2013-05-07$32.75$37.13694,100——
2013-05-06$32.66$37.02851,700——
2013-05-03$32.68$37.05944,600——
2013-05-02$32.65$37.011,111,600——
2013-05-01$32.29$36.32863,500——
2013-04-30$33.90$38.13628,500——
2013-04-29$33.03$37.151,083,900——
2013-04-26$33.30$37.461,234,400——
2013-04-25$33.16$37.30686,400——
2013-04-24$33.64$37.84424,600——
2013-04-23$33.43$37.60700,100——
2013-04-22$32.48$36.53511,800——
2013-04-19$32.22$36.24641,100——
2013-04-18$31.62$35.571,209,200——
2013-04-17$32.29$36.32683,200——
2013-04-16$33.75$37.96408,500——
2013-04-15$33.52$37.70843,600——
2013-04-12$34.05$38.30510,300——
2013-04-11$34.43$38.73797,000——
2013-04-10$34.77$39.111,244,000——
2013-04-09$33.29$37.45624,300——
2013-04-08$32.96$37.07761,500——
2013-04-05$32.91$37.02634,300——
2013-04-04$33.35$37.51790,000——
2013-04-03$33.49$37.67972,400——
2013-04-02$34.01$38.26755,200——
2013-04-01$33.80$38.02710,100——
2013-03-28$34.13$38.39396,200——
2013-03-27$33.63$37.83399,100——
2013-03-26$33.82$38.04837,200——
2013-03-25$33.23$37.38897,300——
2013-03-22$33.92$38.151,241,900——
2013-03-21$34.59$38.911,015,500——
2013-03-20$35.70$40.16467,400——
2013-03-19$34.79$39.13765,400——
2013-03-18$35.12$39.50728,500——
2013-03-15$35.68$40.13775,700——
2013-03-14$36.03$40.53463,500——
2013-03-13$36.32$40.85437,600——
2013-03-12$36.11$40.621,184,500——
2013-03-11$36.69$41.27380,500——
2013-03-08$36.78$41.37383,100——
2013-03-07$36.67$41.252,557,800——
2013-03-06$36.64$41.211,388,300——
2013-03-05$36.33$40.861,671,800——
2013-03-04$35.88$40.36820,100——
2013-03-01$36.00$40.49497,100——
2013-02-28$35.90$40.38494,800——
2013-02-27$36.01$40.50408,700——
2013-02-26$35.38$39.80702,500——
2013-02-25$35.46$39.89749,500——
2013-02-22$36.03$40.53506,400——
2013-02-21$35.34$39.75756,400——
2013-02-20$36.71$41.29462,300——
2013-02-19$37.62$42.32525,700——
2013-02-15$37.60$42.29772,300——
2013-02-14$37.45$42.12716,700——
2013-02-13$36.75$41.34419,100——
2013-02-12$36.56$41.12503,200——
2013-02-11$36.50$41.061,176,000——
2013-02-08$37.37$42.03670,300——
2013-02-07$37.55$42.242,050,100——
2013-02-06$36.68$41.26517,000——
2013-02-05$35.97$40.461,092,000——
2013-02-04$35.73$40.19348,100——
2013-02-01$35.66$40.11292,900——
2013-01-31$34.65$38.981,108,900——
2013-01-30$34.72$39.051,437,900——
2013-01-29$34.71$39.04840,000——
2013-01-28$35.40$39.82677,800——
2013-01-25$35.16$39.551,334,600——
2013-01-24$34.94$39.30710,300——
2013-01-23$34.72$39.05703,000——
2013-01-22$34.76$39.10918,400——
2013-01-18$33.98$38.22917,200——
2013-01-17$34.01$38.26798,900——
2013-01-16$33.67$37.87501,300——
2013-01-15$33.91$38.14338,600——
2013-01-14$33.77$37.99468,900——
2013-01-11$33.89$38.12689,000——
2013-01-10$33.96$38.20927,400——
2013-01-09$33.48$37.66630,400——
2013-01-08$33.25$37.40909,100——
2013-01-07$32.86$36.96657,500——
2013-01-04$32.93$37.04605,200——
2013-01-03$31.80$35.77514,700——
2013-01-02$31.27$35.17571,000——