Lazard Ltd - Price History
Monthly price history for LAZ (Lazard Ltd)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 41.87 USD | 41.87 USD |
February 2024 | 38.59 USD | 38.59 USD |
January 2024 | 38.98 USD | 38.98 USD |
December 2023 | 34.80 USD | 34.80 USD |
November 2023 | 29.98 USD | 29.98 USD |
October 2023 | 27.28 USD | 27.77 USD |
September 2023 | 30.46 USD | 31.01 USD |
August 2023 | 34.12 USD | 34.74 USD |
July 2023 | 33.97 USD | 35.10 USD |
June 2023 | 30.97 USD | 32.00 USD |
May 2023 | 27.77 USD | 28.69 USD |
April 2023 | 29.78 USD | 31.30 USD |
March 2023 | 31.50 USD | 33.11 USD |
February 2023 | 35.54 USD | 37.36 USD |
January 2023 | 37.63 USD | 40.08 USD |
December 2022 | 32.55 USD | 34.67 USD |
November 2022 | 34.37 USD | 36.61 USD |
October 2022 | 34.90 USD | 37.71 USD |
September 2022 | 29.46 USD | 31.83 USD |
August 2022 | 33.64 USD | 36.35 USD |
July 2022 | 34.41 USD | 37.67 USD |
June 2022 | 29.60 USD | 32.41 USD |
May 2022 | 32.20 USD | 35.26 USD |
April 2022 | 29.52 USD | 32.77 USD |
March 2022 | 31.08 USD | 34.50 USD |
February 2022 | 31.15 USD | 34.58 USD |
January 2022 | 38.85 USD | 43.64 USD |
December 2021 | 38.84 USD | 43.63 USD |
November 2021 | 37.94 USD | 42.62 USD |
October 2021 | 43.19 USD | 48.99 USD |
September 2021 | 40.38 USD | 45.80 USD |
August 2021 | 41.79 USD | 47.40 USD |
July 2021 | 41.21 USD | 47.20 USD |
June 2021 | 39.50 USD | 45.25 USD |
May 2021 | 41.19 USD | 47.18 USD |
April 2021 | 38.89 USD | 44.99 USD |
March 2021 | 37.61 USD | 43.51 USD |
February 2021 | 33.44 USD | 38.69 USD |
January 2021 | 35.22 USD | 41.20 USD |
December 2020 | 36.16 USD | 42.30 USD |
November 2020 | 31.91 USD | 37.32 USD |
October 2020 | 28.42 USD | 33.67 USD |
September 2020 | 27.90 USD | 33.05 USD |
August 2020 | 26.73 USD | 31.67 USD |
July 2020 | 24.38 USD | 29.32 USD |
June 2020 | 23.80 USD | 28.63 USD |
May 2020 | 22.33 USD | 26.86 USD |
April 2020 | 22.45 USD | 27.50 USD |
March 2020 | 19.23 USD | 23.56 USD |
February 2020 | 29.24 USD | 35.82 USD |
January 2020 | 33.88 USD | 41.96 USD |
December 2019 | 32.26 USD | 39.96 USD |
November 2019 | 31.20 USD | 38.64 USD |
October 2019 | 29.77 USD | 37.33 USD |
September 2019 | 27.91 USD | 35.00 USD |
August 2019 | 27.39 USD | 34.34 USD |
July 2019 | 30.48 USD | 38.71 USD |
June 2019 | 27.08 USD | 34.39 USD |
May 2019 | 24.53 USD | 31.16 USD |
April 2019 | 30.23 USD | 38.88 USD |
March 2019 | 28.10 USD | 36.14 USD |
February 2019 | 29.11 USD | 37.43 USD |
January 2019 | 30.19 USD | 39.79 USD |
December 2018 | 28.00 USD | 36.91 USD |
November 2018 | 30.44 USD | 40.12 USD |
October 2018 | 29.83 USD | 39.74 USD |
September 2018 | 36.13 USD | 48.13 USD |
August 2018 | 36.13 USD | 48.14 USD |
July 2018 | 40.42 USD | 54.30 USD |
June 2018 | 36.41 USD | 48.91 USD |
May 2018 | 38.29 USD | 51.44 USD |
April 2018 | 40.17 USD | 54.42 USD |
March 2018 | 38.79 USD | 52.56 USD |
February 2018 | 39.83 USD | 53.97 USD |
January 2018 | 41.87 USD | 58.57 USD |
December 2017 | 37.53 USD | 52.50 USD |
November 2017 | 35.20 USD | 49.25 USD |
October 2017 | 33.69 USD | 47.54 USD |
September 2017 | 32.04 USD | 45.22 USD |
August 2017 | 30.39 USD | 42.89 USD |
July 2017 | 32.80 USD | 46.71 USD |
June 2017 | 32.54 USD | 46.33 USD |
May 2017 | 31.25 USD | 44.50 USD |
April 2017 | 29.87 USD | 42.94 USD |
March 2017 | 32.00 USD | 45.99 USD |
February 2017 | 29.96 USD | 43.06 USD |
January 2017 | 28.48 USD | 42.48 USD |
December 2016 | 27.55 USD | 41.09 USD |
November 2016 | 26.05 USD | 38.85 USD |
October 2016 | 24.20 USD | 36.46 USD |
September 2016 | 24.13 USD | 36.36 USD |
August 2016 | 24.58 USD | 37.03 USD |
July 2016 | 23.46 USD | 35.74 USD |
June 2016 | 19.55 USD | 29.78 USD |
May 2016 | 23.09 USD | 35.18 USD |
April 2016 | 23.66 USD | 36.05 USD |
March 2016 | 25.20 USD | 38.80 USD |
February 2016 | 22.85 USD | 35.18 USD |
January 2016 | 22.29 USD | 35.99 USD |
December 2015 | 27.87 USD | 45.01 USD |
November 2015 | 28.78 USD | 46.47 USD |
October 2015 | 28.68 USD | 46.32 USD |
September 2015 | 26.62 USD | 43.30 USD |
August 2015 | 30.57 USD | 49.73 USD |
July 2015 | 34.07 USD | 55.41 USD |
June 2015 | 34.36 USD | 56.24 USD |
May 2015 | 33.95 USD | 55.56 USD |
April 2015 | 32.40 USD | 53.03 USD |
March 2015 | 31.92 USD | 52.59 USD |
February 2015 | 30.88 USD | 50.88 USD |
January 2015 | 27.08 USD | 45.80 USD |
December 2014 | 29.58 USD | 50.03 USD |
November 2014 | 30.46 USD | 51.52 USD |
October 2014 | 29.10 USD | 49.21 USD |
September 2014 | 29.80 USD | 50.70 USD |
August 2014 | 32.13 USD | 54.66 USD |
July 2014 | 30.74 USD | 52.30 USD |
June 2014 | 30.14 USD | 51.56 USD |
May 2014 | 29.52 USD | 50.50 USD |
April 2014 | 27.33 USD | 47.05 USD |
March 2014 | 27.36 USD | 47.09 USD |
February 2014 | 26.14 USD | 44.99 USD |
January 2014 | 24.67 USD | 42.76 USD |
December 2013 | 26.15 USD | 45.32 USD |
November 2013 | 23.93 USD | 41.73 USD |
October 2013 | 22.17 USD | 38.65 USD |
September 2013 | 20.53 USD | 36.02 USD |
August 2013 | 20.18 USD | 35.42 USD |
July 2013 | 20.58 USD | 36.36 USD |
June 2013 | 18.20 USD | 32.15 USD |
May 2013 | 19.18 USD | 33.88 USD |
April 2013 | 19.04 USD | 33.90 USD |
March 2013 | 19.17 USD | 34.13 USD |
February 2013 | 20.16 USD | 35.90 USD |
January 2013 | 19.46 USD | 34.65 USD |
December 2012 | 16.76 USD | 29.84 USD |
November 2012 | 16.33 USD | 29.45 USD |
October 2012 | 16.22 USD | 29.46 USD |
September 2012 | 16.09 USD | 29.23 USD |
August 2012 | 15.69 USD | 28.49 USD |
July 2012 | 14.67 USD | 26.85 USD |
June 2012 | 14.20 USD | 25.99 USD |
May 2012 | 12.60 USD | 23.06 USD |
April 2012 | 14.92 USD | 27.51 USD |
March 2012 | 15.49 USD | 28.56 USD |
February 2012 | 16.53 USD | 30.46 USD |
January 2012 | 15.50 USD | 28.72 USD |
December 2011 | 14.09 USD | 26.11 USD |
November 2011 | 13.93 USD | 25.82 USD |
October 2011 | 14.67 USD | 27.34 USD |
September 2011 | 11.32 USD | 21.10 USD |
August 2011 | 15.65 USD | 29.17 USD |
July 2011 | 17.93 USD | 33.60 USD |
June 2011 | 19.80 USD | 37.10 USD |
May 2011 | 20.79 USD | 38.95 USD |
April 2011 | 21.80 USD | 41.00 USD |
March 2011 | 22.11 USD | 41.58 USD |
February 2011 | 23.40 USD | 44.00 USD |
January 2011 | 22.12 USD | 41.72 USD |
December 2010 | 20.94 USD | 39.49 USD |
November 2010 | 18.99 USD | 35.81 USD |
October 2010 | 19.50 USD | 36.90 USD |
September 2010 | 18.54 USD | 35.08 USD |
August 2010 | 16.52 USD | 31.26 USD |
July 2010 | 15.62 USD | 29.67 USD |
June 2010 | 14.06 USD | 26.71 USD |
May 2010 | 16.60 USD | 31.54 USD |
April 2010 | 20.28 USD | 38.66 USD |
March 2010 | 18.73 USD | 35.70 USD |
February 2010 | 18.85 USD | 35.93 USD |
January 2010 | 20.16 USD | 38.54 USD |
December 2009 | 19.86 USD | 37.97 USD |
November 2009 | 20.27 USD | 38.76 USD |
October 2009 | 19.68 USD | 37.75 USD |
September 2009 | 21.53 USD | 41.31 USD |
August 2009 | 20.26 USD | 38.87 USD |
July 2009 | 19.22 USD | 36.99 USD |
June 2009 | 13.98 USD | 26.92 USD |
May 2009 | 14.69 USD | 28.28 USD |
April 2009 | 14.14 USD | 27.30 USD |
March 2009 | 15.23 USD | 29.40 USD |
February 2009 | 12.58 USD | 24.28 USD |
January 2009 | 13.68 USD | 26.50 USD |
December 2008 | 15.35 USD | 29.74 USD |
November 2008 | 16.14 USD | 31.26 USD |
October 2008 | 15.53 USD | 30.17 USD |
September 2008 | 22.01 USD | 42.76 USD |
August 2008 | 21.82 USD | 42.39 USD |
July 2008 | 20.96 USD | 40.81 USD |
June 2008 | 17.54 USD | 34.15 USD |
May 2008 | 19.56 USD | 38.09 USD |
April 2008 | 20.05 USD | 39.14 USD |
March 2008 | 19.57 USD | 38.20 USD |
February 2008 | 19.56 USD | 38.19 USD |
January 2008 | 20.20 USD | 39.53 USD |
December 2007 | 20.79 USD | 40.68 USD |
November 2007 | 24.86 USD | 48.66 USD |
October 2007 | 25.61 USD | 50.20 USD |
September 2007 | 21.63 USD | 42.40 USD |
August 2007 | 20.45 USD | 40.09 USD |
July 2007 | 18.85 USD | 37.03 USD |
June 2007 | 22.93 USD | 45.03 USD |
May 2007 | 27.43 USD | 53.88 USD |
April 2007 | 27.52 USD | 54.15 USD |
March 2007 | 25.51 USD | 50.18 USD |
February 2007 | 26.14 USD | 51.43 USD |
January 2007 | 25.76 USD | 50.76 USD |
December 2006 | 24.03 USD | 47.34 USD |
November 2006 | 23.05 USD | 45.42 USD |
October 2006 | 21.48 USD | 42.40 USD |
September 2006 | 20.25 USD | 39.98 USD |
August 2006 | 19.07 USD | 37.65 USD |
July 2006 | 19.74 USD | 39.05 USD |
June 2006 | 20.42 USD | 40.40 USD |
May 2006 | 20.06 USD | 39.68 USD |
April 2006 | 22.41 USD | 44.40 USD |
March 2006 | 22.33 USD | 44.25 USD |
February 2006 | 19.42 USD | 38.48 USD |
January 2006 | 18.06 USD | 35.86 USD |
December 2005 | 16.06 USD | 31.90 USD |
November 2005 | 15.76 USD | 31.30 USD |
October 2005 | 12.98 USD | 25.85 USD |
September 2005 | 12.70 USD | 25.30 USD |
August 2005 | 12.76 USD | 25.42 USD |
July 2005 | 11.96 USD | 23.86 USD |
June 2005 | 11.65 USD | 23.25 USD |
May 2005 | 10.85 USD | 21.65 USD |
LAZ
Price: 41.87USD
Dividend Yield: 4.91%
Forward Dividend Yield: 4.78%
Payout Ratio: -222.22%
Dividend Per Share: 2.00 USD
Earnings Per Share: -0.90 USD
P/E Ratio: -42.10
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 483700
Market Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 1.60%
DGR5: 10.91%
DGR10: 14.84%