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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$34.80$69.70692,300——
2023-12-28$34.98$70.06292,500——
2023-12-27$35.21$70.52463,600——
2023-12-26$34.79$69.68221,200——
2023-12-22$34.56$69.22505,800——
2023-12-21$34.87$69.84698,500——
2023-12-20$34.86$69.821,113,400——
2023-12-19$35.10$70.30628,800——
2023-12-18$34.45$69.00664,900——
2023-12-15$34.92$69.941,248,200——
2023-12-14$34.95$70.001,154,900——
2023-12-13$33.33$66.76688,700——
2023-12-12$32.31$64.72381,600——
2023-12-11$32.01$64.11858,400——
2023-12-08$32.51$65.12831,900——
2023-12-07$31.78$63.65710,500——
2023-12-06$31.19$62.47901,000——
2023-12-05$30.87$61.83828,600——
2023-12-04$31.09$62.27377,800——
2023-12-01$30.23$60.551,056,600——
2023-11-30$29.98$60.052,360,200——
2023-11-29$29.57$59.23799,500——
2023-11-28$28.91$57.911,086,000——
2023-11-27$28.60$57.281,430,300——
2023-11-24$27.57$55.22243,000——
2023-11-22$27.32$54.72464,300——
2023-11-21$26.65$53.38583,600——
2023-11-20$26.80$53.681,497,500——
2023-11-17$26.82$53.721,519,300——
2023-11-16$26.91$53.90848,500——
2023-11-15$27.92$55.92728,100——
2023-11-14$27.60$55.28992,000——
2023-11-13$26.40$52.88822,900——
2023-11-10$27.05$54.181,222,200——
2023-11-09$27.92$55.92961,100——
2023-11-08$28.49$57.06542,200——
2023-11-07$28.50$57.081,131,300——
2023-11-06$28.31$56.70724,300——
2023-11-03$28.75$57.581,021,400——
2023-11-02$28.18$55.44609,400——
2023-11-01$27.91$54.911,247,600——
2023-10-31$27.77$54.631,342,100——
2023-10-30$28.48$56.031,070,900——
2023-10-27$28.69$56.44958,600——
2023-10-26$28.47$56.011,217,300——
2023-10-25$27.55$54.20762,500——
2023-10-24$28.75$56.56420,200——
2023-10-23$28.23$55.54473,700——
2023-10-20$28.47$56.01616,100——
2023-10-19$28.72$56.50426,400——
2023-10-18$29.44$57.92407,900——
2023-10-17$30.30$59.61583,600——
2023-10-16$29.68$58.39789,300——
2023-10-13$29.46$57.96437,300——
2023-10-12$29.70$58.43502,500——
2023-10-11$30.75$60.50944,900——
2023-10-10$29.96$58.94669,000——
2023-10-09$29.74$58.51539,100——
2023-10-06$29.67$58.37419,000——
2023-10-05$29.57$58.18680,000——
2023-10-04$29.30$57.65295,700——
2023-10-03$29.36$57.76571,200——
2023-10-02$30.24$59.49431,700——
2023-09-29$31.01$61.01329,300——
2023-09-28$31.03$61.05460,400——
2023-09-27$30.53$60.06552,800——
2023-09-26$30.35$59.71775,200——
2023-09-25$31.18$61.34350,100——
2023-09-22$31.44$61.86516,400——
2023-09-21$31.63$62.23670,100——
2023-09-20$32.77$64.47714,900——
2023-09-19$32.96$64.85639,700——
2023-09-18$33.40$65.71623,600——
2023-09-15$33.50$65.911,138,200——
2023-09-14$33.17$65.26936,200——
2023-09-13$33.02$64.96750,100——
2023-09-12$33.29$65.50357,100——
2023-09-11$32.66$64.26492,700——
2023-09-08$33.05$65.02488,500——
2023-09-07$32.83$64.591,106,000——
2023-09-06$33.06$65.04658,400——
2023-09-05$33.58$66.07493,200——
2023-09-01$35.07$69.00280,100——
2023-08-31$34.74$68.35584,900——
2023-08-30$35.09$69.04556,500——
2023-08-29$34.55$67.97649,500——
2023-08-28$33.63$66.16497,800——
2023-08-25$32.63$64.20245,300——
2023-08-24$32.62$64.18268,800——
2023-08-23$32.42$63.781,342,900——
2023-08-22$31.91$62.78244,200——
2023-08-21$32.56$64.06415,200——
2023-08-18$33.47$65.85212,100——
2023-08-17$33.39$65.69258,600——
2023-08-16$33.44$65.79156,400——
2023-08-15$33.52$65.95322,800——
2023-08-14$34.40$67.68329,900——
2023-08-11$34.56$67.99268,200——
2023-08-10$34.34$67.56604,100——
2023-08-09$33.36$65.63294,800——
2023-08-08$33.31$65.531,741,700——
2023-08-07$33.92$66.73651,300——
2023-08-04$33.59$66.09304,900——
2023-08-03$34.03$65.97445,200——
2023-08-02$34.40$66.68688,100——
2023-08-01$34.86$67.58840,800——
2023-07-31$35.10$68.04571,800——
2023-07-28$35.61$69.03666,000——
2023-07-27$35.97$69.731,494,800——
2023-07-26$36.00$69.791,078,200——
2023-07-25$36.41$70.58598,300——
2023-07-24$35.84$69.48436,300——
2023-07-21$35.76$69.32429,900——
2023-07-20$36.22$70.21622,300——
2023-07-19$35.73$69.26855,400——
2023-07-18$34.75$67.36637,000——
2023-07-17$34.58$67.03348,100——
2023-07-14$34.30$66.49604,500——
2023-07-13$34.81$67.48631,600——
2023-07-12$34.12$66.141,308,400——
2023-07-11$32.74$63.471,027,500——
2023-07-10$31.75$61.55558,700——
2023-07-07$31.85$61.74801,100——
2023-07-06$31.48$61.02429,300——
2023-07-05$31.75$61.55766,500——
2023-07-03$32.73$63.45338,600——
2023-06-30$32.00$62.032,492,600——
2023-06-29$31.53$61.12660,200——
2023-06-28$31.24$60.56384,300——
2023-06-27$30.83$59.76580,400——
2023-06-26$30.38$58.89663,200——
2023-06-23$30.58$59.281,627,800——
2023-06-22$31.63$61.31475,400——
2023-06-21$32.37$62.75403,600——
2023-06-20$32.67$63.331,604,800——
2023-06-16$32.10$62.23971,000——
2023-06-15$32.22$62.461,324,300——
2023-06-14$31.32$60.711,043,800——
2023-06-13$30.94$59.98726,000——
2023-06-12$30.09$58.33572,900——
2023-06-09$30.32$58.78805,900——
2023-06-08$30.64$59.40438,800——
2023-06-07$30.92$59.94573,100——
2023-06-06$30.36$58.85488,300——
2023-06-05$30.07$58.29611,400——
2023-06-02$30.78$59.67941,600——
2023-06-01$29.10$56.41665,100——
2023-05-31$28.69$55.62941,700——
2023-05-30$28.93$56.08996,900——
2023-05-26$28.76$55.75848,500——
2023-05-25$28.15$54.57890,700——
2023-05-24$28.48$55.21404,200——
2023-05-23$29.08$56.37707,400——
2023-05-22$29.10$56.41973,400——
2023-05-19$28.26$54.78544,100——
2023-05-18$28.72$55.67452,200——
2023-05-17$28.56$55.36689,300——
2023-05-16$28.24$54.74404,000——
2023-05-15$28.79$55.81428,300——
2023-05-12$28.65$55.54426,500——
2023-05-11$28.53$55.31613,200——
2023-05-10$28.89$56.001,171,000——
2023-05-09$28.82$55.871,029,300——
2023-05-08$28.82$55.87455,200——
2023-05-05$28.88$55.98886,900——
2023-05-04$29.36$55.95683,400——
2023-05-03$29.81$56.80741,600——
2023-05-02$30.22$57.58709,100——
2023-05-01$31.17$59.39878,600——
2023-04-28$31.30$59.642,507,500——
2023-04-27$32.31$61.571,571,500——
2023-04-26$32.40$61.74654,100——
2023-04-25$33.81$64.42564,200——
2023-04-24$34.78$66.27264,900——
2023-04-21$35.25$67.17482,300——
2023-04-20$34.70$66.12523,900——
2023-04-19$34.84$66.39513,900——
2023-04-18$34.55$65.83502,700——
2023-04-17$34.32$65.401,091,200——
2023-04-14$33.86$64.52913,800——
2023-04-13$32.73$62.37494,900——
2023-04-12$32.29$61.53388,200——
2023-04-11$32.04$61.05436,600——
2023-04-10$31.27$59.58637,100——
2023-04-06$31.34$59.72287,500——
2023-04-05$31.51$60.04608,700——
2023-04-04$31.77$60.54484,900——
2023-04-03$32.56$62.04446,500——
2023-03-31$33.11$63.09629,400——
2023-03-30$32.20$61.36648,000——
2023-03-29$32.62$62.16500,900——
2023-03-28$32.31$61.57667,300——
2023-03-27$33.09$63.05631,300——
2023-03-24$32.73$62.37788,100——
2023-03-23$33.50$63.83611,300——
2023-03-22$33.76$64.33442,300——
2023-03-21$34.51$65.76685,700——
2023-03-20$33.43$63.70852,000——
2023-03-17$32.72$62.352,056,900——
2023-03-16$33.41$63.66750,200——
2023-03-15$32.50$61.931,103,500——
2023-03-14$33.20$63.26830,700——
2023-03-13$33.18$63.22918,900——
2023-03-10$34.29$65.341,157,000——
2023-03-09$35.94$68.48696,900——
2023-03-08$37.37$71.21519,000——
2023-03-07$37.00$70.50612,300——
2023-03-06$37.63$71.701,005,600——
2023-03-03$38.02$72.451,295,700——
2023-03-02$38.00$72.41979,200——
2023-03-01$38.25$72.88984,700——
2023-02-28$37.36$71.191,086,700——
2023-02-27$37.22$70.92963,200——
2023-02-24$36.80$70.12402,800——
2023-02-23$36.98$70.46370,500——
2023-02-22$36.42$69.40341,700——
2023-02-21$36.25$69.07427,900——
2023-02-17$37.68$71.80309,200——
2023-02-16$37.19$70.87466,100——
2023-02-15$37.87$72.16623,500——
2023-02-14$37.85$72.12456,900——
2023-02-13$38.29$72.96637,200——
2023-02-10$37.82$72.071,165,800——
2023-02-09$37.77$71.02924,100——
2023-02-08$38.21$71.84632,400——
2023-02-07$38.75$72.86770,900——
2023-02-06$39.08$73.48764,200——
2023-02-03$40.42$76.001,011,100——
2023-02-02$40.85$76.811,927,900——
2023-02-01$41.16$77.391,029,500——
2023-01-31$40.08$75.36894,400——
2023-01-30$40.37$75.91350,500——
2023-01-27$40.89$76.88443,300——
2023-01-26$40.69$76.51483,700——
2023-01-25$39.91$75.04581,500——
2023-01-24$39.57$74.40450,800——
2023-01-23$40.13$75.45394,300——
2023-01-20$39.99$75.19422,900——
2023-01-19$38.88$73.10512,300——
2023-01-18$38.99$73.31557,800——
2023-01-17$39.00$73.33770,600——
2023-01-13$38.65$72.67264,400——
2023-01-12$38.09$71.62528,100——
2023-01-11$38.24$71.90460,500——
2023-01-10$37.21$69.96482,200——
2023-01-09$36.74$69.08763,000——
2023-01-06$36.57$68.76535,000——
2023-01-05$35.62$66.97653,600——
2023-01-04$35.89$67.48916,700——
2023-01-03$35.01$65.83820,600——