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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.63$77.80377,900——
2021-12-30$44.19$78.80287,900——
2021-12-29$44.52$79.39359,800——
2021-12-28$44.65$79.62428,000——
2021-12-27$45.16$80.53487,600——
2021-12-23$43.99$78.44316,200——
2021-12-22$43.16$76.96279,700——
2021-12-21$42.85$76.41440,300——
2021-12-20$41.73$74.41588,600——
2021-12-17$42.44$75.681,113,400——
2021-12-16$43.19$77.01696,300——
2021-12-15$43.10$76.85434,500——
2021-12-14$43.13$76.91684,800——
2021-12-13$42.98$76.64900,700——
2021-12-10$43.46$77.50686,800——
2021-12-09$43.91$78.30345,400——
2021-12-08$44.10$78.64435,000——
2021-12-07$45.13$80.47743,500——
2021-12-06$43.77$78.05549,100——
2021-12-03$43.11$76.87464,500——
2021-12-02$44.00$78.46477,800——
2021-12-01$42.39$75.59549,500——
2021-11-30$42.62$76.001,102,500——
2021-11-29$44.68$79.67566,600——
2021-11-26$44.08$78.60253,100——
2021-11-24$45.83$81.72283,500——
2021-11-23$46.34$82.63313,800——
2021-11-22$46.20$82.38304,300——
2021-11-19$46.26$82.49402,400——
2021-11-18$45.78$81.63576,800——
2021-11-17$46.20$82.38450,400——
2021-11-16$46.99$83.79492,200——
2021-11-15$47.06$83.91286,500——
2021-11-12$47.84$85.31546,300——
2021-11-11$48.38$86.27501,700——
2021-11-10$47.24$84.24272,000——
2021-11-09$47.23$84.22212,900——
2021-11-08$47.50$84.70524,500——
2021-11-05$47.92$85.45397,800——
2021-11-04$48.53$85.70342,800——
2021-11-03$48.70$86.00483,900——
2021-11-02$47.90$84.59777,100——
2021-11-01$48.69$85.98935,500——
2021-10-29$48.99$86.51802,300——
2021-10-28$52.46$92.64708,600——
2021-10-27$51.05$90.15592,900——
2021-10-26$52.17$92.13636,600——
2021-10-25$52.97$93.54517,800——
2021-10-22$52.25$92.27219,400——
2021-10-21$52.25$92.27406,500——
2021-10-20$51.85$91.56316,000——
2021-10-19$51.31$90.61275,000——
2021-10-18$50.87$89.83460,000——
2021-10-15$50.13$88.52449,300——
2021-10-14$49.66$87.69349,000——
2021-10-13$49.41$87.25391,100——
2021-10-12$48.92$86.39450,600——
2021-10-11$48.83$86.23497,000——
2021-10-08$49.08$86.67377,400——
2021-10-07$48.80$86.17639,000——
2021-10-06$48.24$85.19479,900——
2021-10-05$48.57$85.77705,700——
2021-10-04$48.17$85.06665,000——
2021-10-01$47.68$84.20395,400——
2021-09-30$45.80$80.88430,200——
2021-09-29$46.41$81.95237,800——
2021-09-28$45.84$80.95355,300——
2021-09-27$47.13$83.23320,200——
2021-09-24$46.48$82.08290,100——
2021-09-23$47.04$83.07366,400——
2021-09-22$46.13$81.46371,600——
2021-09-21$45.45$80.26405,300——
2021-09-20$46.25$81.67555,600——
2021-09-17$47.19$83.33950,300——
2021-09-16$47.09$83.16585,500——
2021-09-15$47.23$83.40326,500——
2021-09-14$46.68$82.43460,400——
2021-09-13$48.00$84.76442,500——
2021-09-10$47.95$84.67423,600——
2021-09-09$47.66$84.16177,400——
2021-09-08$47.50$83.88318,800——
2021-09-07$48.18$85.08419,400——
2021-09-03$48.37$85.42381,500——
2021-09-02$48.76$86.10225,200——
2021-09-01$48.19$85.10376,400——
2021-08-31$47.40$83.70613,000——
2021-08-30$48.17$85.06220,800——
2021-08-27$48.75$86.09338,100——
2021-08-26$48.02$84.80422,600——
2021-08-25$48.58$85.79371,300——
2021-08-24$47.18$83.31358,400——
2021-08-23$46.46$82.04284,200——
2021-08-20$46.29$81.74284,600——
2021-08-19$45.62$80.56302,500——
2021-08-18$46.78$82.61128,100——
2021-08-17$47.72$84.27236,800——
2021-08-16$47.87$84.53359,700——
2021-08-13$48.64$85.89163,200——
2021-08-12$48.41$85.49276,000——
2021-08-11$48.30$85.29469,600——
2021-08-10$48.11$84.96588,700——
2021-08-09$48.09$84.92303,300——
2021-08-06$47.73$84.29289,500——
2021-08-05$47.88$83.72341,100——
2021-08-04$47.45$82.97451,200——
2021-08-03$47.20$82.53599,300——
2021-08-02$48.48$84.771,131,100——
2021-07-30$47.20$82.53842,100——
2021-07-29$45.79$80.07860,800——
2021-07-28$44.44$77.71668,300——
2021-07-27$43.22$75.57722,700——
2021-07-26$44.13$77.16467,500——
2021-07-23$44.11$77.13341,000——
2021-07-22$44.07$77.06444,800——
2021-07-21$45.04$78.75312,800——
2021-07-20$44.31$77.48443,600——
2021-07-19$43.06$75.29652,500——
2021-07-16$43.70$76.41553,700——
2021-07-15$44.57$77.93453,500——
2021-07-14$44.94$78.58342,500——
2021-07-13$46.10$80.61488,600——
2021-07-12$46.66$81.59328,300——
2021-07-09$46.05$80.52553,800——
2021-07-08$45.34$79.28928,700——
2021-07-07$46.32$80.99544,900——
2021-07-06$45.91$80.28930,300——
2021-07-02$46.57$81.43497,100——
2021-07-01$46.40$81.13515,200——
2021-06-30$45.25$79.121,298,500——
2021-06-29$44.81$78.35529,600——
2021-06-28$44.15$77.20875,800——
2021-06-25$46.00$80.43903,900——
2021-06-24$44.96$78.61589,300——
2021-06-23$44.54$77.88361,500——
2021-06-22$44.17$77.23630,800——
2021-06-21$44.65$78.07432,600——
2021-06-18$43.50$76.06748,900——
2021-06-17$44.15$77.20823,000——
2021-06-16$45.51$79.58541,100——
2021-06-15$45.90$80.26478,700——
2021-06-14$45.86$80.19527,500——
2021-06-11$46.61$81.50649,300——
2021-06-10$46.10$80.61742,800——
2021-06-09$46.97$82.13273,000——
2021-06-08$47.20$82.53884,600——
2021-06-07$47.18$82.50522,300——
2021-06-04$47.52$83.09687,500——
2021-06-03$47.45$82.97424,600——
2021-06-02$47.70$83.41365,800——
2021-06-01$48.18$84.24498,100——
2021-05-28$47.18$82.50371,400——
2021-05-27$46.59$81.46592,800——
2021-05-26$45.99$80.42578,400——
2021-05-25$46.00$80.43508,500——
2021-05-24$47.05$82.27301,900——
2021-05-21$46.41$81.15524,600——
2021-05-20$45.64$79.80653,600——
2021-05-19$46.09$80.59646,800——
2021-05-18$45.68$79.87923,400——
2021-05-17$47.19$82.51477,900——
2021-05-14$46.64$81.55384,300——
2021-05-13$45.47$79.51468,200——
2021-05-12$43.66$76.34843,700——
2021-05-11$44.84$78.40960,500——
2021-05-10$46.04$80.50585,600——
2021-05-07$46.67$81.60859,500——
2021-05-06$47.20$81.71678,300——
2021-05-05$46.02$79.67592,600——
2021-05-04$44.94$77.80679,600——
2021-05-03$45.06$78.001,166,800——
2021-04-30$44.99$77.882,486,600——
2021-04-29$46.46$80.43789,100——
2021-04-28$46.12$79.84487,600——
2021-04-27$45.94$79.53419,100——
2021-04-26$45.99$79.61462,100——
2021-04-23$46.45$80.41716,900——
2021-04-22$45.46$78.70544,100——
2021-04-21$46.21$80.00610,600——
2021-04-20$45.56$78.87717,100——
2021-04-19$46.32$80.19889,600——
2021-04-16$45.16$78.18627,000——
2021-04-15$45.50$78.77642,300——
2021-04-14$45.57$78.89861,900——
2021-04-13$44.37$76.81887,800——
2021-04-12$46.46$80.43904,300——
2021-04-09$46.43$80.38877,200——
2021-04-08$46.56$80.60509,500——
2021-04-07$46.25$80.06835,300——
2021-04-06$44.74$77.45551,400——
2021-04-05$44.88$77.69452,600——
2021-04-01$44.81$77.57321,300——
2021-03-31$43.51$75.32567,400——
2021-03-30$43.90$76.00363,800——
2021-03-29$43.31$74.98507,300——
2021-03-26$43.73$75.70476,000——
2021-03-25$43.22$74.82463,800——
2021-03-24$42.51$73.59771,400——
2021-03-23$41.70$72.19719,800——
2021-03-22$43.06$74.54486,700——
2021-03-19$43.16$74.722,129,500——
2021-03-18$44.12$76.38656,600——
2021-03-17$44.98$77.87513,800——
2021-03-16$44.33$76.74806,400——
2021-03-15$44.43$76.91818,700——
2021-03-12$43.85$75.911,170,000——
2021-03-11$43.10$74.611,222,000——
2021-03-10$42.20$73.05788,500——
2021-03-09$41.25$71.411,228,400——
2021-03-08$39.72$68.761,185,300——
2021-03-05$40.04$69.31691,100——
2021-03-04$39.59$68.541,074,400——
2021-03-03$40.78$70.60975,200——
2021-03-02$40.71$70.47980,600——
2021-03-01$40.52$70.151,019,600——
2021-02-26$38.69$66.981,921,800——
2021-02-25$39.84$68.971,066,900——
2021-02-24$40.11$69.44950,000——
2021-02-23$40.67$70.41605,400——
2021-02-22$41.04$71.051,529,800——
2021-02-19$41.16$71.25876,100——
2021-02-18$41.63$72.071,020,600——
2021-02-17$43.23$74.02625,100——
2021-02-16$43.31$74.16908,800——
2021-02-12$41.92$71.78761,800——
2021-02-11$41.61$71.25981,600——
2021-02-10$40.69$69.67849,200——
2021-02-09$40.78$69.831,135,400——
2021-02-08$41.59$71.21932,800——
2021-02-05$42.31$72.451,228,100——
2021-02-04$42.53$72.82522,900——
2021-02-03$42.11$72.11563,300——
2021-02-02$41.37$70.84339,300——
2021-02-01$41.72$71.44451,500——
2021-01-29$41.20$70.55768,600——
2021-01-28$41.48$71.03757,100——
2021-01-27$40.00$68.49777,200——
2021-01-26$42.35$72.52840,700——
2021-01-25$42.72$73.15998,600——
2021-01-22$43.44$74.381,091,900——
2021-01-21$43.28$74.11794,900——
2021-01-20$44.39$76.01707,800——
2021-01-19$45.37$77.691,082,400——
2021-01-15$45.61$78.10900,100——
2021-01-14$46.81$80.15853,900——
2021-01-13$45.42$77.77682,800——
2021-01-12$45.05$77.14586,200——
2021-01-11$45.23$77.45484,400——
2021-01-08$45.28$77.53578,600——
2021-01-07$45.16$77.331,320,700——
2021-01-06$44.08$75.48780,500——
2021-01-05$41.96$71.85551,700——
2021-01-04$41.66$71.33518,300——