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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.30$72.43322,200——
2020-12-30$42.04$71.99266,000——
2020-12-29$41.84$71.64550,900——
2020-12-28$42.16$72.19461,300——
2020-12-24$41.60$71.23337,700——
2020-12-23$40.69$69.67699,500——
2020-12-22$39.95$68.41544,100——
2020-12-21$40.20$68.83554,100——
2020-12-18$40.62$69.551,018,500——
2020-12-17$41.09$70.36315,300——
2020-12-16$41.26$70.65424,700——
2020-12-15$41.07$70.32638,800——
2020-12-14$40.83$69.91833,700——
2020-12-11$40.75$69.78567,500——
2020-12-10$40.57$69.47682,100——
2020-12-09$40.96$70.14654,700——
2020-12-08$41.23$70.60697,100——
2020-12-07$40.50$69.35971,100——
2020-12-04$40.79$69.85453,900——
2020-12-03$40.45$69.26594,900——
2020-12-02$39.01$66.80488,700——
2020-12-01$38.51$65.94380,200——
2020-11-30$37.32$63.90713,500——
2020-11-27$37.94$64.97241,000——
2020-11-25$38.60$66.10581,700——
2020-11-24$38.40$65.75608,000——
2020-11-23$37.29$63.851,420,100——
2020-11-20$36.89$63.17967,200——
2020-11-19$36.45$62.41421,900——
2020-11-18$36.80$63.01510,300——
2020-11-17$37.30$63.87598,200——
2020-11-16$37.62$64.42602,400——
2020-11-13$36.99$63.34710,300——
2020-11-12$36.27$62.11821,700——
2020-11-11$37.24$63.77782,800——
2020-11-10$36.63$62.72527,100——
2020-11-09$36.69$62.82828,000——
2020-11-06$35.40$60.62563,800——
2020-11-05$37.37$63.18646,100——
2020-11-04$35.87$60.65311,200——
2020-11-03$35.87$60.65454,900——
2020-11-02$35.20$59.52462,300——
2020-10-30$33.67$56.93506,400——
2020-10-29$34.12$57.69777,900——
2020-10-28$33.52$56.67793,200——
2020-10-27$34.78$58.81530,900——
2020-10-26$34.73$58.72586,300——
2020-10-23$35.88$60.67503,900——
2020-10-22$36.05$60.95837,500——
2020-10-21$36.10$61.041,245,100——
2020-10-20$36.70$62.05361,800——
2020-10-19$36.61$61.90792,100——
2020-10-16$36.95$62.47603,400——
2020-10-15$37.21$62.91395,000——
2020-10-14$36.80$62.22332,200——
2020-10-13$36.64$61.95339,500——
2020-10-12$37.21$62.91378,000——
2020-10-09$36.51$61.73506,100——
2020-10-08$36.38$61.51551,600——
2020-10-07$34.95$59.09419,700——
2020-10-06$34.50$58.33602,900——
2020-10-05$34.61$58.52392,500——
2020-10-02$34.34$58.06439,500——
2020-10-01$33.10$55.96305,400——
2020-09-30$33.05$55.88466,700——
2020-09-29$32.52$54.98550,800——
2020-09-28$32.01$54.12610,100——
2020-09-25$31.17$52.70469,100——
2020-09-24$31.70$53.60524,800——
2020-09-23$31.85$53.85413,300——
2020-09-22$32.72$55.32469,900——
2020-09-21$32.61$55.14674,100——
2020-09-18$34.60$58.501,112,200——
2020-09-17$34.41$58.18850,700——
2020-09-16$33.98$57.45606,000——
2020-09-15$33.51$56.66626,000——
2020-09-14$33.76$57.08753,700——
2020-09-11$32.71$55.31805,200——
2020-09-10$31.04$52.48588,000——
2020-09-09$31.82$53.801,083,800——
2020-09-08$31.11$52.60569,800——
2020-09-04$31.69$53.58345,600——
2020-09-03$31.94$54.00299,500——
2020-09-02$32.61$55.14341,300——
2020-09-01$32.12$54.31529,500——
2020-08-31$31.67$53.55484,700——
2020-08-28$31.83$53.82573,400——
2020-08-27$31.47$53.21213,300——
2020-08-26$31.40$53.09289,300——
2020-08-25$31.59$53.41341,300——
2020-08-24$31.61$53.45446,900——
2020-08-21$30.90$52.24422,800——
2020-08-20$30.96$52.35396,500——
2020-08-19$31.33$52.97454,400——
2020-08-18$31.50$53.26688,100——
2020-08-17$32.04$54.17880,700——
2020-08-14$32.18$54.41382,800——
2020-08-13$32.28$54.58399,400——
2020-08-12$32.29$54.60597,200——
2020-08-11$32.30$54.61576,400——
2020-08-10$32.11$54.29674,800——
2020-08-07$31.35$53.01461,100——
2020-08-06$31.18$51.92366,800——
2020-08-05$31.22$51.99738,300——
2020-08-04$30.50$50.79360,300——
2020-08-03$30.50$50.791,015,100——
2020-07-31$29.32$48.831,572,400——
2020-07-30$27.70$46.13737,400——
2020-07-29$28.65$47.71511,600——
2020-07-28$28.16$46.89328,500——
2020-07-27$28.26$47.06335,800——
2020-07-24$27.95$46.54411,300——
2020-07-23$28.65$47.711,016,300——
2020-07-22$28.18$46.93443,100——
2020-07-21$29.15$48.54505,400——
2020-07-20$28.10$46.79534,600——
2020-07-17$28.52$47.49466,400——
2020-07-16$29.21$48.64267,800——
2020-07-15$29.31$48.81497,700——
2020-07-14$28.56$47.56402,100——
2020-07-13$28.31$47.14430,200——
2020-07-10$28.27$47.08587,000——
2020-07-09$27.37$45.58469,300——
2020-07-08$28.42$47.33331,900——
2020-07-07$28.16$46.89524,300——
2020-07-06$29.16$48.56615,300——
2020-07-02$28.83$48.01388,800——
2020-07-01$28.18$46.93415,400——
2020-06-30$28.63$47.68498,400——
2020-06-29$27.86$46.39620,300——
2020-06-26$27.23$45.351,254,900——
2020-06-25$28.27$47.08636,700——
2020-06-24$28.26$47.06655,600——
2020-06-23$29.28$48.76633,000——
2020-06-22$29.64$49.36827,900——
2020-06-19$30.10$50.132,313,100——
2020-06-18$30.31$50.471,268,000——
2020-06-17$30.00$49.96708,200——
2020-06-16$29.74$49.53517,800——
2020-06-15$28.85$48.04712,000——
2020-06-12$28.52$47.49594,900——
2020-06-11$27.77$46.25772,100——
2020-06-10$29.71$49.48800,100——
2020-06-09$32.39$53.94486,600——
2020-06-08$33.00$54.95724,200——
2020-06-05$32.69$54.441,155,000——
2020-06-04$31.23$52.011,309,600——
2020-06-03$30.77$51.24912,000——
2020-06-02$28.32$47.16873,400——
2020-06-01$27.67$46.08720,800——
2020-05-29$26.86$44.73612,200——
2020-05-28$27.63$46.01449,700——
2020-05-27$28.47$47.41486,200——
2020-05-26$26.79$44.61568,000——
2020-05-22$25.61$42.65331,400——
2020-05-21$25.58$42.60609,100——
2020-05-20$25.55$42.55455,600——
2020-05-19$25.07$41.75402,100——
2020-05-18$26.30$43.80551,800——
2020-05-15$25.57$42.58716,800——
2020-05-14$24.80$41.30620,500——
2020-05-13$24.66$41.07891,900——
2020-05-12$25.47$42.41592,000——
2020-05-11$26.71$44.48883,700——
2020-05-08$26.70$44.46647,900——
2020-05-07$25.90$42.35531,200——
2020-05-06$24.59$40.21804,700——
2020-05-05$24.82$40.58543,800——
2020-05-04$25.06$40.97428,400——
2020-05-01$25.31$41.38490,600——
2020-04-30$27.50$44.961,401,500——
2020-04-29$27.80$45.451,108,400——
2020-04-28$26.02$42.541,090,000——
2020-04-27$24.71$40.401,144,900——
2020-04-24$24.12$39.441,597,800——
2020-04-23$26.35$43.08521,300——
2020-04-22$26.42$43.20722,000——
2020-04-21$27.07$44.26672,300——
2020-04-20$27.74$45.36568,800——
2020-04-17$27.83$45.50871,500——
2020-04-16$26.09$42.661,162,600——
2020-04-15$25.32$41.40576,900——
2020-04-14$26.39$43.15923,600——
2020-04-13$25.85$42.27547,800——
2020-04-09$26.86$43.92526,600——
2020-04-08$26.64$43.56591,400——
2020-04-07$25.13$41.09810,400——
2020-04-06$23.45$38.34493,000——
2020-04-03$22.54$36.85649,300——
2020-04-02$22.91$37.46399,200——
2020-04-01$22.47$36.74741,000——
2020-03-31$23.56$38.52624,700——
2020-03-30$23.73$38.80912,700——
2020-03-27$24.35$39.81743,300——
2020-03-26$25.14$41.11866,100——
2020-03-25$23.65$38.67971,900——
2020-03-24$23.80$38.911,818,300——
2020-03-23$21.06$34.431,219,600——
2020-03-20$22.50$36.791,196,700——
2020-03-19$24.90$40.71997,100——
2020-03-18$24.34$39.802,061,600——
2020-03-17$25.83$42.231,777,400——
2020-03-16$25.50$41.691,059,500——
2020-03-13$28.37$46.391,235,300——
2020-03-12$24.55$40.141,499,200——
2020-03-11$29.62$48.43851,300——
2020-03-10$32.36$52.91866,700——
2020-03-09$29.94$48.951,117,300——
2020-03-06$33.89$55.411,111,500——
2020-03-05$34.83$56.951,055,000——
2020-03-04$37.45$61.23832,400——
2020-03-03$36.84$60.241,031,100——
2020-03-02$37.95$62.051,011,500——
2020-02-28$35.82$58.571,447,900——
2020-02-27$36.44$59.581,011,500——
2020-02-26$37.80$61.81651,100——
2020-02-25$38.04$62.20687,000——
2020-02-24$39.23$64.14667,600——
2020-02-21$41.42$67.72929,900——
2020-02-20$41.96$68.61672,100——
2020-02-19$42.45$69.41552,000——
2020-02-18$42.35$69.25256,200——
2020-02-14$42.31$69.18473,500——
2020-02-13$42.89$69.36442,500——
2020-02-12$43.53$70.39444,200——
2020-02-11$43.15$69.78693,300——
2020-02-10$43.71$70.69902,800——
2020-02-07$43.52$70.38705,500——
2020-02-06$43.87$70.941,395,100——
2020-02-05$43.77$70.78746,700——
2020-02-04$42.34$68.471,003,600——
2020-02-03$41.31$66.80875,300——
2020-01-31$41.96$67.86979,400——
2020-01-30$42.80$69.21903,700——
2020-01-29$42.68$69.02789,100——
2020-01-28$41.65$67.35305,900——
2020-01-27$41.27$66.74758,200——
2020-01-24$41.92$67.79650,600——
2020-01-23$42.39$68.55684,700——
2020-01-22$43.18$69.831,183,800——
2020-01-21$43.30$70.021,657,900——
2020-01-17$44.24$71.541,339,300——
2020-01-16$44.55$72.04882,000——
2020-01-15$43.99$71.14611,300——
2020-01-14$44.15$71.40747,800——
2020-01-13$44.19$71.461,245,500——
2020-01-10$43.22$69.891,711,700——
2020-01-09$43.36$70.121,705,100——
2020-01-08$42.56$68.832,516,400——
2020-01-07$41.38$66.92647,900——
2020-01-06$41.09$66.45998,200——
2020-01-03$40.43$65.38565,800——
2020-01-02$40.76$65.92940,900——