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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.96$64.62550,000——
2019-12-30$39.50$63.88325,300——
2019-12-27$39.55$63.96319,800——
2019-12-26$39.83$64.41341,300——
2019-12-24$39.75$64.28216,100——
2019-12-23$39.60$64.041,251,800——
2019-12-20$38.91$62.921,434,700——
2019-12-19$38.81$62.761,432,300——
2019-12-18$38.88$62.87809,500——
2019-12-17$39.50$63.881,518,900——
2019-12-16$39.08$63.201,143,100——
2019-12-13$38.89$62.89588,300——
2019-12-12$38.83$62.79828,600——
2019-12-11$37.65$60.89403,200——
2019-12-10$37.84$61.19269,000——
2019-12-09$38.05$61.53413,300——
2019-12-06$38.79$62.73452,600——
2019-12-05$38.02$61.48347,900——
2019-12-04$37.92$61.32354,700——
2019-12-03$37.86$61.23367,800——
2019-12-02$38.77$62.701,061,800——
2019-11-29$38.64$62.491,216,600——
2019-11-27$39.05$63.15847,300——
2019-11-26$38.95$62.99875,900——
2019-11-25$38.46$62.20746,300——
2019-11-22$37.58$60.77543,300——
2019-11-21$37.16$60.09462,600——
2019-11-20$37.38$60.45644,700——
2019-11-19$37.63$60.85462,400——
2019-11-18$37.59$60.79550,100——
2019-11-15$37.80$61.13345,600——
2019-11-14$37.78$61.10239,200——
2019-11-13$37.76$61.06367,600——
2019-11-12$38.45$62.18629,900——
2019-11-11$38.55$62.34443,400——
2019-11-08$38.45$62.18395,000——
2019-11-07$38.42$62.13526,700——
2019-11-06$38.38$61.31281,400——
2019-11-05$38.79$61.96455,000——
2019-11-04$38.04$60.76588,700——
2019-11-01$37.38$59.71597,100——
2019-10-31$37.33$59.63989,200——
2019-10-30$38.44$61.401,218,900——
2019-10-29$38.74$61.881,049,700——
2019-10-28$38.54$61.56492,800——
2019-10-25$37.54$59.96320,400——
2019-10-24$37.44$59.80364,800——
2019-10-23$37.43$59.79555,000——
2019-10-22$36.93$58.99495,000——
2019-10-21$37.17$59.37525,500——
2019-10-18$37.01$59.12544,100——
2019-10-17$37.04$59.17898,500——
2019-10-16$37.42$59.77857,100——
2019-10-15$37.75$60.30725,100——
2019-10-14$36.39$58.13455,900——
2019-10-11$36.57$58.42900,300——
2019-10-10$35.66$56.96631,400——
2019-10-09$35.09$56.05390,200——
2019-10-08$34.93$55.80592,000——
2019-10-07$34.84$55.65748,800——
2019-10-04$34.58$55.24695,600——
2019-10-03$34.28$54.761,172,700——
2019-10-02$33.95$54.23609,300——
2019-10-01$34.11$54.49510,800——
2019-09-30$35.00$55.91601,100——
2019-09-27$34.66$55.36450,200——
2019-09-26$34.68$55.401,029,200——
2019-09-25$35.27$56.341,415,300——
2019-09-24$34.37$54.901,007,400——
2019-09-23$35.06$56.00649,100——
2019-09-20$35.31$56.401,200,900——
2019-09-19$35.90$57.34779,800——
2019-09-18$36.25$57.90725,800——
2019-09-17$36.57$58.421,411,400——
2019-09-16$37.17$59.37636,200——
2019-09-13$37.81$60.401,001,000——
2019-09-12$38.83$62.03897,400——
2019-09-11$38.84$62.04961,600——
2019-09-10$38.35$61.26812,500——
2019-09-09$37.25$59.50777,300——
2019-09-06$35.80$57.19767,700——
2019-09-05$35.48$56.67648,700——
2019-09-04$34.32$54.82369,400——
2019-09-03$33.69$53.81858,100——
2019-08-30$34.34$54.85315,400——
2019-08-29$34.28$54.76246,900——
2019-08-28$33.73$53.88675,000——
2019-08-27$33.68$53.80382,200——
2019-08-26$33.96$54.25720,500——
2019-08-23$33.47$53.46491,400——
2019-08-22$34.56$55.20305,800——
2019-08-21$34.18$54.60327,700——
2019-08-20$34.01$54.33452,900——
2019-08-19$34.10$54.47973,000——
2019-08-16$33.12$52.90505,900——
2019-08-15$32.49$51.90497,100——
2019-08-14$31.96$51.051,133,900——
2019-08-13$33.24$53.10385,900——
2019-08-12$32.25$51.51604,600——
2019-08-09$33.79$53.97239,200——
2019-08-08$34.46$55.04829,200——
2019-08-07$33.79$53.97523,600——
2019-08-06$34.39$54.93491,400——
2019-08-05$34.13$54.52969,300——
2019-08-02$35.75$57.111,110,600——
2019-08-01$36.71$57.891,465,600——
2019-07-31$38.71$61.041,014,000——
2019-07-30$38.64$60.93801,400——
2019-07-29$38.24$60.30889,300——
2019-07-26$38.60$60.87745,000——
2019-07-25$38.64$60.932,103,400——
2019-07-24$37.75$59.53952,400——
2019-07-23$36.29$57.23499,000——
2019-07-22$36.29$57.23459,100——
2019-07-19$36.39$57.38658,900——
2019-07-18$36.14$56.99495,000——
2019-07-17$36.00$56.77499,400——
2019-07-16$36.20$57.08480,400——
2019-07-15$35.78$56.42859,000——
2019-07-12$35.62$56.171,020,500——
2019-07-11$34.89$55.02571,000——
2019-07-10$35.14$55.41529,300——
2019-07-09$35.40$55.82703,300——
2019-07-08$34.74$54.78981,700——
2019-07-05$34.74$54.78552,700——
2019-07-03$34.98$55.16349,000——
2019-07-02$35.07$55.30670,600——
2019-07-01$34.77$54.83696,600——
2019-06-28$34.39$54.232,447,600——
2019-06-27$34.31$54.101,161,300——
2019-06-26$34.23$53.98760,400——
2019-06-25$33.90$53.46698,100——
2019-06-24$34.80$54.881,006,000——
2019-06-21$35.66$56.231,340,100——
2019-06-20$34.90$55.03924,600——
2019-06-19$34.20$53.93849,700——
2019-06-18$33.90$53.46528,000——
2019-06-17$33.20$52.35597,500——
2019-06-14$33.53$52.87657,100——
2019-06-13$33.67$53.09526,500——
2019-06-12$33.72$53.17783,100——
2019-06-11$34.80$54.88805,600——
2019-06-10$34.45$54.32731,400——
2019-06-07$34.37$54.20865,700——
2019-06-06$34.30$54.09574,900——
2019-06-05$33.93$53.501,138,200——
2019-06-04$33.79$53.281,006,700——
2019-06-03$32.34$51.001,658,600——
2019-05-31$31.16$49.141,596,500——
2019-05-30$31.96$50.40537,600——
2019-05-29$32.16$50.71795,900——
2019-05-28$32.37$51.04956,000——
2019-05-24$33.27$52.461,242,200——
2019-05-23$32.82$51.751,337,100——
2019-05-22$34.15$53.85822,500——
2019-05-21$34.85$54.951,349,700——
2019-05-20$34.54$54.471,114,000——
2019-05-17$34.68$54.69445,300——
2019-05-16$35.34$55.73622,200——
2019-05-15$35.05$55.27777,400——
2019-05-14$35.43$55.87941,900——
2019-05-13$34.94$55.10941,200——
2019-05-10$37.05$58.421,116,900——
2019-05-09$37.91$59.78692,400——
2019-05-08$38.00$59.92433,100——
2019-05-07$37.87$59.72900,700——
2019-05-06$38.20$60.24488,700——
2019-05-03$38.68$60.99903,400——
2019-05-02$38.18$59.46996,300——
2019-05-01$38.60$60.12728,000——
2019-04-30$38.88$60.561,439,900——
2019-04-29$38.62$60.151,079,000——
2019-04-26$39.42$61.40984,000——
2019-04-25$40.50$63.081,950,300——
2019-04-24$37.59$58.551,330,900——
2019-04-23$37.24$58.001,322,700——
2019-04-22$36.95$57.55635,700——
2019-04-18$37.78$58.84604,200——
2019-04-17$38.04$59.25561,500——
2019-04-16$38.21$59.51521,900——
2019-04-15$38.12$59.37862,800——
2019-04-12$38.64$60.18776,700——
2019-04-11$37.82$58.901,248,800——
2019-04-10$37.58$58.53745,100——
2019-04-09$37.09$57.77800,000——
2019-04-08$37.75$58.80899,300——
2019-04-05$38.02$59.221,132,800——
2019-04-04$38.20$59.50822,700——
2019-04-03$37.43$58.301,034,200——
2019-04-02$37.37$58.20815,000——
2019-04-01$37.26$58.031,098,600——
2019-03-29$36.14$56.291,062,400——
2019-03-28$35.96$56.01657,100——
2019-03-27$35.88$55.88902,000——
2019-03-26$36.17$56.33963,700——
2019-03-25$36.38$56.66988,300——
2019-03-22$35.91$55.932,180,200——
2019-03-21$37.32$58.13822,300——
2019-03-20$36.83$57.36756,100——
2019-03-19$37.48$58.371,078,600——
2019-03-18$37.45$58.331,386,500——
2019-03-15$36.11$56.243,441,500——
2019-03-14$36.05$56.152,028,100——
2019-03-13$36.55$56.931,315,200——
2019-03-12$36.47$56.801,081,700——
2019-03-11$36.25$56.46926,500——
2019-03-08$35.77$55.71802,900——
2019-03-07$35.32$55.011,180,900——
2019-03-06$36.49$56.83646,400——
2019-03-05$37.46$58.34634,200——
2019-03-04$37.72$58.751,162,700——
2019-03-01$38.24$59.561,004,700——
2019-02-28$37.43$58.301,112,500——
2019-02-27$37.25$58.02784,900——
2019-02-26$37.27$58.05770,200——
2019-02-25$37.04$57.691,855,200——
2019-02-22$36.50$56.851,497,800——
2019-02-21$36.48$56.82709,900——
2019-02-20$36.85$57.39771,700——
2019-02-19$36.99$57.611,348,700——
2019-02-15$36.73$57.212,258,600——
2019-02-14$36.65$57.081,791,600——
2019-02-13$38.56$58.591,600,900——
2019-02-12$39.01$59.28664,600——
2019-02-11$38.81$58.97403,400——
2019-02-08$38.65$58.73441,800——
2019-02-07$38.83$59.00864,400——
2019-02-06$38.84$59.02894,100——
2019-02-05$39.66$60.261,769,900——
2019-02-04$41.16$62.54959,400——
2019-02-01$40.40$61.39504,200——
2019-01-31$39.79$60.46911,700——
2019-01-30$39.79$60.46664,000——
2019-01-29$38.91$59.12736,600——
2019-01-28$38.75$58.88345,200——
2019-01-25$38.93$59.151,262,700——
2019-01-24$38.31$58.21449,600——
2019-01-23$38.13$57.94616,200——
2019-01-22$38.16$57.98545,100——
2019-01-18$39.39$59.85731,600——
2019-01-17$39.14$59.47576,800——
2019-01-16$38.87$59.061,089,400——
2019-01-15$37.62$57.16957,400——
2019-01-14$37.16$56.471,005,400——
2019-01-11$36.86$56.011,010,000——
2019-01-10$37.08$56.341,215,700——
2019-01-09$37.42$56.861,043,300——
2019-01-08$37.58$57.101,109,500——
2019-01-07$38.15$57.971,360,300——
2019-01-04$38.45$58.43778,100——
2019-01-03$36.31$55.171,114,400——
2019-01-02$37.67$57.24569,000——