Lazard Ltd ( LAZ) - Price History
Monthly price history for LAZ (Lazard Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $48.72 | $48.72 |
| May 2026 | $47.33 | $47.33 |
| April 2026 | $48 | $48.50 |
| March 2026 | $42.04 | $42.48 |
| February 2026 | $50.07 | $50.60 |
| January 2026 | $52.69 | $53.72 |
| December 2025 | $47.63 | $48.56 |
| November 2025 | $49.54 | $50.50 |
| October 2025 | $47.38 | $48.80 |
| September 2025 | $51.24 | $52.78 |
| August 2025 | $55.49 | $57.16 |
| July 2025 | $49.96 | $51.98 |
| June 2025 | $46.12 | $47.98 |
| May 2025 | $41.72 | $43.40 |
| April 2025 | $36.94 | $38.90 |
| March 2025 | $41.12 | $43.30 |
| February 2025 | $47.62 | $50.15 |
| January 2025 | $51.14 | $54.37 |
| December 2024 | $48.42 | $51.48 |
| November 2024 | $54.62 | $58.07 |
| October 2024 | $49.42 | $52.99 |
| September 2024 | $46.99 | $50.38 |
| August 2024 | $46.73 | $50.11 |
| July 2024 | $45.34 | $49.17 |
| June 2024 | $35.21 | $38.18 |
| May 2024 | $37.10 | $40.23 |
| April 2024 | $35.05 | $38.50 |
| March 2024 | $38.12 | $41.87 |
| February 2024 | $35.09 | $38.54 |
| January 2024 | $35.03 | $38.98 |
| December 2023 | $31.28 | $34.80 |
| November 2023 | $26.94 | $29.98 |
| October 2023 | $24.51 | $27.77 |
| September 2023 | $27.38 | $31.01 |
| August 2023 | $30.67 | $34.74 |
| July 2023 | $30.53 | $35.10 |
| June 2023 | $27.83 | $32 |
| May 2023 | $24.95 | $28.69 |
| April 2023 | $26.76 | $31.30 |
| March 2023 | $28.31 | $33.11 |
| February 2023 | $31.94 | $37.36 |
| January 2023 | $33.81 | $40.08 |
| December 2022 | $29.25 | $34.67 |
| November 2022 | $30.89 | $36.61 |
| October 2022 | $31.36 | $37.71 |
| September 2022 | $26.47 | $31.83 |
| August 2022 | $30.23 | $36.35 |
| July 2022 | $30.92 | $37.67 |
| June 2022 | $26.60 | $32.41 |
| May 2022 | $28.94 | $35.26 |
| April 2022 | $26.53 | $32.77 |
| March 2022 | $27.93 | $34.50 |
| February 2022 | $27.99 | $34.58 |
| January 2022 | $34.92 | $43.64 |
| December 2021 | $34.91 | $43.63 |
| November 2021 | $34.10 | $42.62 |
| October 2021 | $38.82 | $48.99 |
| September 2021 | $36.29 | $45.80 |
| August 2021 | $37.56 | $47.40 |
| July 2021 | $37.03 | $47.20 |
| June 2021 | $35.50 | $45.25 |
| May 2021 | $37.02 | $47.18 |
| April 2021 | $34.95 | $44.99 |
| March 2021 | $33.80 | $43.51 |
| February 2021 | $30.05 | $38.69 |
| January 2021 | $31.65 | $41.20 |
| December 2020 | $32.50 | $42.30 |
| November 2020 | $28.67 | $37.32 |
| October 2020 | $25.54 | $33.67 |
| September 2020 | $25.07 | $33.05 |
| August 2020 | $24.03 | $31.67 |
| July 2020 | $21.91 | $29.32 |
| June 2020 | $21.39 | $28.63 |
| May 2020 | $20.07 | $26.86 |
| April 2020 | $20.18 | $27.50 |
| March 2020 | $17.28 | $23.56 |
| February 2020 | $26.28 | $35.82 |
| January 2020 | $30.45 | $41.96 |
| December 2019 | $29 | $39.96 |
| November 2019 | $28.04 | $38.64 |
| October 2019 | $26.76 | $37.33 |
| September 2019 | $25.08 | $35 |
| August 2019 | $24.61 | $34.34 |
| July 2019 | $27.39 | $38.71 |
| June 2019 | $24.33 | $34.39 |
| May 2019 | $22.05 | $31.16 |
| April 2019 | $27.17 | $38.88 |
| March 2019 | $25.26 | $36.14 |
| February 2019 | $26.16 | $37.43 |
| January 2019 | $27.13 | $39.79 |
| December 2018 | $25.16 | $36.91 |
| November 2018 | $27.35 | $40.12 |
| October 2018 | $26.81 | $39.74 |
| September 2018 | $32.47 | $48.13 |
| August 2018 | $32.47 | $48.14 |
| July 2018 | $36.32 | $54.30 |
| June 2018 | $32.72 | $48.91 |
| May 2018 | $34.41 | $51.44 |
| April 2018 | $36.10 | $54.42 |
| March 2018 | $34.86 | $52.56 |
| February 2018 | $35.80 | $53.97 |
| January 2018 | $37.63 | $58.57 |
| December 2017 | $33.73 | $52.50 |
| November 2017 | $31.64 | $49.25 |
| October 2017 | $30.27 | $47.54 |
| September 2017 | $28.80 | $45.22 |
| August 2017 | $27.31 | $42.89 |
| July 2017 | $29.48 | $46.71 |
| June 2017 | $29.24 | $46.33 |
| May 2017 | $28.08 | $44.50 |
| April 2017 | $26.85 | $42.94 |
| March 2017 | $28.76 | $45.99 |
| February 2017 | $26.92 | $43.06 |
| January 2017 | $25.60 | $42.48 |
| December 2016 | $24.76 | $41.09 |
| November 2016 | $23.41 | $38.85 |
| October 2016 | $21.75 | $36.46 |
| September 2016 | $21.69 | $36.36 |
| August 2016 | $22.09 | $37.03 |
| July 2016 | $21.08 | $35.74 |
| June 2016 | $17.57 | $29.78 |
| May 2016 | $20.75 | $35.18 |
| April 2016 | $21.26 | $36.05 |
| March 2016 | $22.65 | $38.80 |
| February 2016 | $20.54 | $35.18 |
| January 2016 | $20.03 | $35.99 |
| December 2015 | $25.05 | $45.01 |
| November 2015 | $25.86 | $46.47 |
| October 2015 | $25.78 | $46.32 |
| September 2015 | $23.92 | $43.30 |
| August 2015 | $27.48 | $49.73 |
| July 2015 | $30.62 | $55.41 |
| June 2015 | $30.88 | $56.24 |
| May 2015 | $30.51 | $55.56 |
| April 2015 | $29.12 | $53.03 |
| March 2015 | $28.69 | $52.59 |
| February 2015 | $27.76 | $50.88 |
| January 2015 | $24.34 | $45.80 |
| December 2014 | $26.58 | $50.03 |
| November 2014 | $27.38 | $51.52 |
| October 2014 | $26.15 | $49.21 |
| September 2014 | $26.78 | $50.70 |
| August 2014 | $28.87 | $54.66 |
| July 2014 | $27.62 | $52.30 |
| June 2014 | $27.08 | $51.56 |
| May 2014 | $26.53 | $50.50 |
| April 2014 | $24.56 | $47.05 |
| March 2014 | $24.58 | $47.09 |
| February 2014 | $23.49 | $44.99 |
| January 2014 | $22.17 | $42.76 |
| December 2013 | $23.50 | $45.32 |
| November 2013 | $21.51 | $41.73 |
| October 2013 | $19.92 | $38.65 |
| September 2013 | $18.45 | $36.02 |
| August 2013 | $18.14 | $35.42 |
| July 2013 | $18.49 | $36.36 |
| June 2013 | $16.35 | $32.15 |
| May 2013 | $17.23 | $33.88 |
| April 2013 | $17.11 | $33.90 |
| March 2013 | $17.23 | $34.13 |
| February 2013 | $18.12 | $35.90 |
| January 2013 | $17.49 | $34.65 |
| December 2012 | $15.06 | $29.84 |
| November 2012 | $14.67 | $29.45 |
| October 2012 | $14.58 | $29.46 |
| September 2012 | $14.46 | $29.23 |
| August 2012 | $14.10 | $28.49 |
| July 2012 | $13.19 | $26.85 |
| June 2012 | $12.76 | $25.99 |
| May 2012 | $11.33 | $23.06 |
| April 2012 | $13.41 | $27.51 |
| March 2012 | $13.92 | $28.56 |
| February 2012 | $14.85 | $30.46 |
| January 2012 | $13.93 | $28.72 |
| December 2011 | $12.66 | $26.11 |
| November 2011 | $12.52 | $25.82 |
| October 2011 | $13.18 | $27.34 |
| September 2011 | $10.17 | $21.10 |
| August 2011 | $14.06 | $29.17 |
| July 2011 | $16.12 | $33.60 |
| June 2011 | $17.80 | $37.10 |
| May 2011 | $18.68 | $38.95 |
| April 2011 | $19.59 | $41 |
| March 2011 | $19.87 | $41.58 |
| February 2011 | $21.02 | $44 |
| January 2011 | $19.88 | $41.72 |
| December 2010 | $18.82 | $39.49 |
| November 2010 | $17.06 | $35.81 |
| October 2010 | $17.52 | $36.90 |
| September 2010 | $16.66 | $35.08 |
| August 2010 | $14.84 | $31.26 |
| July 2010 | $14.03 | $29.67 |
| June 2010 | $12.63 | $26.71 |
| May 2010 | $14.92 | $31.54 |
| April 2010 | $18.23 | $38.66 |
| March 2010 | $16.83 | $35.70 |
| February 2010 | $16.94 | $35.93 |
| January 2010 | $18.11 | $38.54 |
| December 2009 | $17.84 | $37.97 |
| November 2009 | $18.22 | $38.76 |
| October 2009 | $17.68 | $37.75 |
| September 2009 | $19.35 | $41.31 |
| August 2009 | $18.21 | $38.87 |
| July 2009 | $17.27 | $36.99 |
| June 2009 | $12.57 | $26.92 |
| May 2009 | $13.20 | $28.28 |
| April 2009 | $12.70 | $27.30 |
| March 2009 | $13.68 | $29.40 |
| February 2009 | $11.30 | $24.28 |
| January 2009 | $12.29 | $26.50 |
| December 2008 | $13.79 | $29.74 |
| November 2008 | $14.49 | $31.26 |
| October 2008 | $13.94 | $30.17 |
| September 2008 | $19.76 | $42.76 |
| August 2008 | $19.59 | $42.39 |
| July 2008 | $18.81 | $40.81 |
| June 2008 | $15.74 | $34.15 |
| May 2008 | $17.56 | $38.09 |
| April 2008 | $17.99 | $39.14 |
| March 2008 | $17.56 | $38.20 |
| February 2008 | $17.56 | $38.19 |
| January 2008 | $18.12 | $39.53 |
| December 2007 | $18.65 | $40.68 |
| November 2007 | $22.31 | $48.66 |
| October 2007 | $22.97 | $50.20 |
| September 2007 | $19.40 | $42.40 |
| August 2007 | $18.34 | $40.09 |
| July 2007 | $16.91 | $37.03 |
| June 2007 | $20.56 | $45.03 |
| May 2007 | $24.60 | $53.88 |
| April 2007 | $24.68 | $54.15 |
| March 2007 | $22.87 | $50.18 |
| February 2007 | $23.44 | $51.43 |
| January 2007 | $23.10 | $50.76 |
| December 2006 | $21.54 | $47.34 |
| November 2006 | $20.67 | $45.42 |
| October 2006 | $19.25 | $42.40 |
| September 2006 | $18.16 | $39.98 |
| August 2006 | $17.10 | $37.65 |
| July 2006 | $17.69 | $39.05 |
| June 2006 | $18.30 | $40.40 |
| May 2006 | $17.98 | $39.68 |
| April 2006 | $20.08 | $44.40 |
| March 2006 | $20.01 | $44.25 |
| February 2006 | $17.40 | $38.48 |
| January 2006 | $16.18 | $35.86 |
| December 2005 | $14.39 | $31.90 |
| November 2005 | $14.12 | $31.30 |
| October 2005 | $11.62 | $25.85 |
| September 2005 | $11.38 | $25.30 |
| August 2005 | $11.43 | $25.42 |
| July 2005 | $10.71 | $23.86 |
| June 2005 | $10.43 | $23.25 |
| May 2005 | $9.71 | $21.65 |
LAZ
Price: $48.72
52 week price:
Dividend Yield: 4.30%
5-year range yield:
Forward Dividend Yield: 4.12%
Payout Ratio: 123.46%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.52 USD
P/E Ratio: 18.43
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: Bermuda
Volume: 483700
Market Capitalization: 4.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 2.13%
DGR5: 1.28%
DGR10: 4.98%