Lazard Inc ( LAZ) - Price History
Monthly price history for LAZ (Lazard Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $37.21 | $37.21 |
| September 2026 | $36.23 | $36.23 |
| August 2026 | $43.23 | $43.23 |
| July 2026 | $41.88 | $42.38 |
| June 2026 | $41.44 | $41.94 |
| May 2026 | $46.77 | $47.33 |
| April 2026 | $47.43 | $48.50 |
| March 2026 | $41.54 | $42.48 |
| February 2026 | $49.48 | $50.60 |
| January 2026 | $52.07 | $53.72 |
| December 2025 | $47.07 | $48.56 |
| November 2025 | $48.95 | $50.50 |
| October 2025 | $46.82 | $48.80 |
| September 2025 | $50.64 | $52.78 |
| August 2025 | $54.84 | $57.16 |
| July 2025 | $49.37 | $51.98 |
| June 2025 | $45.57 | $47.98 |
| May 2025 | $41.22 | $43.40 |
| April 2025 | $36.50 | $38.90 |
| March 2025 | $40.63 | $43.30 |
| February 2025 | $47.06 | $50.15 |
| January 2025 | $50.54 | $54.37 |
| December 2024 | $47.85 | $51.48 |
| November 2024 | $53.98 | $58.07 |
| October 2024 | $48.84 | $52.99 |
| September 2024 | $46.43 | $50.38 |
| August 2024 | $46.18 | $50.11 |
| July 2024 | $44.80 | $49.17 |
| June 2024 | $34.79 | $38.18 |
| May 2024 | $36.66 | $40.23 |
| April 2024 | $34.64 | $38.50 |
| March 2024 | $37.67 | $41.87 |
| February 2024 | $34.67 | $38.54 |
| January 2024 | $34.62 | $38.98 |
| December 2023 | $30.91 | $34.80 |
| November 2023 | $26.62 | $29.98 |
| October 2023 | $24.22 | $27.77 |
| September 2023 | $27.05 | $31.01 |
| August 2023 | $30.30 | $34.74 |
| July 2023 | $30.17 | $35.10 |
| June 2023 | $27.50 | $32 |
| May 2023 | $24.66 | $28.69 |
| April 2023 | $26.44 | $31.30 |
| March 2023 | $27.97 | $33.11 |
| February 2023 | $31.56 | $37.36 |
| January 2023 | $33.42 | $40.08 |
| December 2022 | $28.90 | $34.67 |
| November 2022 | $30.52 | $36.61 |
| October 2022 | $30.99 | $37.71 |
| September 2022 | $26.16 | $31.83 |
| August 2022 | $29.88 | $36.35 |
| July 2022 | $30.56 | $37.67 |
| June 2022 | $26.29 | $32.41 |
| May 2022 | $28.60 | $35.26 |
| April 2022 | $26.21 | $32.77 |
| March 2022 | $27.60 | $34.50 |
| February 2022 | $27.66 | $34.58 |
| January 2022 | $34.50 | $43.64 |
| December 2021 | $34.50 | $43.63 |
| November 2021 | $33.70 | $42.62 |
| October 2021 | $38.36 | $48.99 |
| September 2021 | $35.86 | $45.80 |
| August 2021 | $37.11 | $47.40 |
| July 2021 | $36.59 | $47.20 |
| June 2021 | $35.08 | $45.25 |
| May 2021 | $36.58 | $47.18 |
| April 2021 | $34.53 | $44.99 |
| March 2021 | $33.40 | $43.51 |
| February 2021 | $29.70 | $38.69 |
| January 2021 | $31.28 | $41.20 |
| December 2020 | $32.12 | $42.30 |
| November 2020 | $28.34 | $37.32 |
| October 2020 | $25.24 | $33.67 |
| September 2020 | $24.78 | $33.05 |
| August 2020 | $23.74 | $31.67 |
| July 2020 | $21.65 | $29.32 |
| June 2020 | $21.14 | $28.63 |
| May 2020 | $19.83 | $26.86 |
| April 2020 | $19.94 | $27.50 |
| March 2020 | $17.08 | $23.56 |
| February 2020 | $25.97 | $35.82 |
| January 2020 | $30.09 | $41.96 |
| December 2019 | $28.65 | $39.96 |
| November 2019 | $27.71 | $38.64 |
| October 2019 | $26.44 | $37.33 |
| September 2019 | $24.79 | $35 |
| August 2019 | $24.32 | $34.34 |
| July 2019 | $27.07 | $38.71 |
| June 2019 | $24.04 | $34.39 |
| May 2019 | $21.79 | $31.16 |
| April 2019 | $26.85 | $38.88 |
| March 2019 | $24.96 | $36.14 |
| February 2019 | $25.85 | $37.43 |
| January 2019 | $26.81 | $39.79 |
| December 2018 | $24.87 | $36.91 |
| November 2018 | $27.03 | $40.12 |
| October 2018 | $26.49 | $39.74 |
| September 2018 | $32.08 | $48.13 |
| August 2018 | $32.09 | $48.14 |
| July 2018 | $35.90 | $54.30 |
| June 2018 | $32.33 | $48.91 |
| May 2018 | $34 | $51.44 |
| April 2018 | $35.67 | $54.42 |
| March 2018 | $34.45 | $52.56 |
| February 2018 | $35.38 | $53.97 |
| January 2018 | $37.18 | $58.57 |
| December 2017 | $33.33 | $52.50 |
| November 2017 | $31.26 | $49.25 |
| October 2017 | $29.92 | $47.54 |
| September 2017 | $28.46 | $45.22 |
| August 2017 | $26.99 | $42.89 |
| July 2017 | $29.13 | $46.71 |
| June 2017 | $28.89 | $46.33 |
| May 2017 | $27.75 | $44.50 |
| April 2017 | $26.53 | $42.94 |
| March 2017 | $28.42 | $45.99 |
| February 2017 | $26.61 | $43.06 |
| January 2017 | $25.30 | $42.48 |
| December 2016 | $24.47 | $41.09 |
| November 2016 | $23.14 | $38.85 |
| October 2016 | $21.49 | $36.46 |
| September 2016 | $21.43 | $36.36 |
| August 2016 | $21.83 | $37.03 |
| July 2016 | $20.83 | $35.74 |
| June 2016 | $17.36 | $29.78 |
| May 2016 | $20.51 | $35.18 |
| April 2016 | $21.01 | $36.05 |
| March 2016 | $22.38 | $38.80 |
| February 2016 | $20.29 | $35.18 |
| January 2016 | $19.79 | $35.99 |
| December 2015 | $24.75 | $45.01 |
| November 2015 | $25.56 | $46.47 |
| October 2015 | $25.47 | $46.32 |
| September 2015 | $23.64 | $43.30 |
| August 2015 | $27.15 | $49.73 |
| July 2015 | $30.25 | $55.41 |
| June 2015 | $30.52 | $56.24 |
| May 2015 | $30.15 | $55.56 |
| April 2015 | $28.77 | $53.03 |
| March 2015 | $28.35 | $52.59 |
| February 2015 | $27.43 | $50.88 |
| January 2015 | $24.05 | $45.80 |
| December 2014 | $26.27 | $50.03 |
| November 2014 | $27.05 | $51.52 |
| October 2014 | $25.84 | $49.21 |
| September 2014 | $26.46 | $50.70 |
| August 2014 | $28.53 | $54.66 |
| July 2014 | $27.30 | $52.30 |
| June 2014 | $26.76 | $51.56 |
| May 2014 | $26.21 | $50.50 |
| April 2014 | $24.27 | $47.05 |
| March 2014 | $24.29 | $47.09 |
| February 2014 | $23.21 | $44.99 |
| January 2014 | $21.91 | $42.76 |
| December 2013 | $23.22 | $45.32 |
| November 2013 | $21.26 | $41.73 |
| October 2013 | $19.69 | $38.65 |
| September 2013 | $18.23 | $36.02 |
| August 2013 | $17.93 | $35.42 |
| July 2013 | $18.28 | $36.36 |
| June 2013 | $16.16 | $32.15 |
| May 2013 | $17.03 | $33.88 |
| April 2013 | $16.91 | $33.90 |
| March 2013 | $17.02 | $34.13 |
| February 2013 | $17.90 | $35.90 |
| January 2013 | $17.28 | $34.65 |
| December 2012 | $14.88 | $29.84 |
| November 2012 | $14.50 | $29.45 |
| October 2012 | $14.40 | $29.46 |
| September 2012 | $14.29 | $29.23 |
| August 2012 | $13.93 | $28.49 |
| July 2012 | $13.03 | $26.85 |
| June 2012 | $12.61 | $25.99 |
| May 2012 | $11.19 | $23.06 |
| April 2012 | $13.25 | $27.51 |
| March 2012 | $13.76 | $28.56 |
| February 2012 | $14.68 | $30.46 |
| January 2012 | $13.76 | $28.72 |
| December 2011 | $12.51 | $26.11 |
| November 2011 | $12.37 | $25.82 |
| October 2011 | $13.02 | $27.34 |
| September 2011 | $10.05 | $21.10 |
| August 2011 | $13.90 | $29.17 |
| July 2011 | $15.93 | $33.60 |
| June 2011 | $17.59 | $37.10 |
| May 2011 | $18.46 | $38.95 |
| April 2011 | $19.36 | $41 |
| March 2011 | $19.63 | $41.58 |
| February 2011 | $20.78 | $44 |
| January 2011 | $19.64 | $41.72 |
| December 2010 | $18.60 | $39.49 |
| November 2010 | $16.86 | $35.81 |
| October 2010 | $17.32 | $36.90 |
| September 2010 | $16.46 | $35.08 |
| August 2010 | $14.67 | $31.26 |
| July 2010 | $13.87 | $29.67 |
| June 2010 | $12.48 | $26.71 |
| May 2010 | $14.74 | $31.54 |
| April 2010 | $18.01 | $38.66 |
| March 2010 | $16.63 | $35.70 |
| February 2010 | $16.74 | $35.93 |
| January 2010 | $17.90 | $38.54 |
| December 2009 | $17.64 | $37.97 |
| November 2009 | $18 | $38.76 |
| October 2009 | $17.47 | $37.75 |
| September 2009 | $19.12 | $41.31 |
| August 2009 | $17.99 | $38.87 |
| July 2009 | $17.06 | $36.99 |
| June 2009 | $12.42 | $26.92 |
| May 2009 | $13.05 | $28.28 |
| April 2009 | $12.56 | $27.30 |
| March 2009 | $13.52 | $29.40 |
| February 2009 | $11.17 | $24.28 |
| January 2009 | $12.14 | $26.50 |
| December 2008 | $13.62 | $29.74 |
| November 2008 | $14.32 | $31.26 |
| October 2008 | $13.78 | $30.17 |
| September 2008 | $19.53 | $42.76 |
| August 2008 | $19.36 | $42.39 |
| July 2008 | $18.59 | $40.81 |
| June 2008 | $15.56 | $34.15 |
| May 2008 | $17.35 | $38.09 |
| April 2008 | $17.78 | $39.14 |
| March 2008 | $17.35 | $38.20 |
| February 2008 | $17.35 | $38.19 |
| January 2008 | $17.91 | $39.53 |
| December 2007 | $18.43 | $40.68 |
| November 2007 | $22.05 | $48.66 |
| October 2007 | $22.70 | $50.20 |
| September 2007 | $19.17 | $42.40 |
| August 2007 | $18.13 | $40.09 |
| July 2007 | $16.71 | $37.03 |
| June 2007 | $20.32 | $45.03 |
| May 2007 | $24.31 | $53.88 |
| April 2007 | $24.39 | $54.15 |
| March 2007 | $22.60 | $50.18 |
| February 2007 | $23.16 | $51.43 |
| January 2007 | $22.82 | $50.76 |
| December 2006 | $21.29 | $47.34 |
| November 2006 | $20.42 | $45.42 |
| October 2006 | $19.03 | $42.40 |
| September 2006 | $17.94 | $39.98 |
| August 2006 | $16.90 | $37.65 |
| July 2006 | $17.48 | $39.05 |
| June 2006 | $18.09 | $40.40 |
| May 2006 | $17.77 | $39.68 |
| April 2006 | $19.84 | $44.40 |
| March 2006 | $19.77 | $44.25 |
| February 2006 | $17.19 | $38.48 |
| January 2006 | $15.98 | $35.86 |
| December 2005 | $14.22 | $31.90 |
| November 2005 | $13.95 | $31.30 |
| October 2005 | $11.49 | $25.85 |
| September 2005 | $11.24 | $25.30 |
| August 2005 | $11.30 | $25.42 |
| July 2005 | $10.58 | $23.86 |
| June 2005 | $10.31 | $23.25 |
| May 2005 | $9.60 | $21.65 |
LAZ
Price: $37.21
52 week price:
Dividend Yield: 4.02%
5-year range yield:
Forward Dividend Yield: 5.36%
Payout Ratio: 123.46%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 1.65 USD
P/E Ratio: 22.55
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: Bermuda
Volume: 483700
Market Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 1.57%
DGR5: 1.26%
DGR10: 4.53%
DGR20: 30.00%