Lazard, Inc. - Price History
Monthly price history for LAZ (Lazard, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $38.83 | $38.83 |
| April 2024 | $38.50 | $38.50 |
| March 2024 | $41.87 | $41.87 |
| February 2024 | $38.54 | $38.54 |
| January 2024 | $38.48 | $38.98 |
| December 2023 | $34.35 | $34.80 |
| November 2023 | $29.60 | $29.98 |
| October 2023 | $26.93 | $27.77 |
| September 2023 | $30.07 | $31.01 |
| August 2023 | $33.69 | $34.74 |
| July 2023 | $33.54 | $35.10 |
| June 2023 | $30.57 | $32 |
| May 2023 | $27.41 | $28.69 |
| April 2023 | $29.40 | $31.30 |
| March 2023 | $31.10 | $33.11 |
| February 2023 | $35.09 | $37.36 |
| January 2023 | $37.14 | $40.08 |
| December 2022 | $32.13 | $34.67 |
| November 2022 | $33.93 | $36.61 |
| October 2022 | $34.45 | $37.71 |
| September 2022 | $29.08 | $31.83 |
| August 2022 | $33.21 | $36.35 |
| July 2022 | $33.96 | $37.67 |
| June 2022 | $29.22 | $32.41 |
| May 2022 | $31.79 | $35.26 |
| April 2022 | $29.14 | $32.77 |
| March 2022 | $30.68 | $34.50 |
| February 2022 | $30.75 | $34.58 |
| January 2022 | $38.35 | $43.64 |
| December 2021 | $38.34 | $43.63 |
| November 2021 | $37.46 | $42.62 |
| October 2021 | $42.64 | $48.99 |
| September 2021 | $39.86 | $45.80 |
| August 2021 | $41.26 | $47.40 |
| July 2021 | $40.68 | $47.20 |
| June 2021 | $39 | $45.25 |
| May 2021 | $40.66 | $47.18 |
| April 2021 | $38.39 | $44.99 |
| March 2021 | $37.12 | $43.51 |
| February 2021 | $33.01 | $38.69 |
| January 2021 | $34.77 | $41.20 |
| December 2020 | $35.70 | $42.30 |
| November 2020 | $31.50 | $37.32 |
| October 2020 | $28.06 | $33.67 |
| September 2020 | $27.54 | $33.05 |
| August 2020 | $26.39 | $31.67 |
| July 2020 | $24.06 | $29.32 |
| June 2020 | $23.50 | $28.63 |
| May 2020 | $22.05 | $26.86 |
| April 2020 | $22.16 | $27.50 |
| March 2020 | $18.99 | $23.56 |
| February 2020 | $28.87 | $35.82 |
| January 2020 | $33.44 | $41.96 |
| December 2019 | $31.85 | $39.96 |
| November 2019 | $30.80 | $38.64 |
| October 2019 | $29.39 | $37.33 |
| September 2019 | $27.56 | $35 |
| August 2019 | $27.04 | $34.34 |
| July 2019 | $30.09 | $38.71 |
| June 2019 | $26.73 | $34.39 |
| May 2019 | $24.22 | $31.16 |
| April 2019 | $29.85 | $38.88 |
| March 2019 | $27.74 | $36.14 |
| February 2019 | $28.73 | $37.43 |
| January 2019 | $29.80 | $39.79 |
| December 2018 | $27.64 | $36.91 |
| November 2018 | $30.05 | $40.12 |
| October 2018 | $29.45 | $39.74 |
| September 2018 | $35.66 | $48.13 |
| August 2018 | $35.67 | $48.14 |
| July 2018 | $39.90 | $54.30 |
| June 2018 | $35.94 | $48.91 |
| May 2018 | $37.80 | $51.44 |
| April 2018 | $39.65 | $54.42 |
| March 2018 | $38.30 | $52.56 |
| February 2018 | $39.32 | $53.97 |
| January 2018 | $41.33 | $58.57 |
| December 2017 | $37.05 | $52.50 |
| November 2017 | $34.75 | $49.25 |
| October 2017 | $33.25 | $47.54 |
| September 2017 | $31.63 | $45.22 |
| August 2017 | $30 | $42.89 |
| July 2017 | $32.38 | $46.71 |
| June 2017 | $32.12 | $46.33 |
| May 2017 | $30.85 | $44.50 |
| April 2017 | $29.49 | $42.94 |
| March 2017 | $31.59 | $45.99 |
| February 2017 | $29.57 | $43.06 |
| January 2017 | $28.12 | $42.48 |
| December 2016 | $27.20 | $41.09 |
| November 2016 | $25.72 | $38.85 |
| October 2016 | $23.89 | $36.46 |
| September 2016 | $23.82 | $36.36 |
| August 2016 | $24.26 | $37.03 |
| July 2016 | $23.16 | $35.74 |
| June 2016 | $19.30 | $29.78 |
| May 2016 | $22.79 | $35.18 |
| April 2016 | $23.36 | $36.05 |
| March 2016 | $24.88 | $38.80 |
| February 2016 | $22.56 | $35.18 |
| January 2016 | $22 | $35.99 |
| December 2015 | $27.52 | $45.01 |
| November 2015 | $28.41 | $46.47 |
| October 2015 | $28.32 | $46.32 |
| September 2015 | $26.28 | $43.30 |
| August 2015 | $30.18 | $49.73 |
| July 2015 | $33.63 | $55.41 |
| June 2015 | $33.92 | $56.24 |
| May 2015 | $33.51 | $55.56 |
| April 2015 | $31.98 | $53.03 |
| March 2015 | $31.51 | $52.59 |
| February 2015 | $30.49 | $50.88 |
| January 2015 | $26.73 | $45.80 |
| December 2014 | $29.20 | $50.03 |
| November 2014 | $30.07 | $51.52 |
| October 2014 | $28.72 | $49.21 |
| September 2014 | $29.42 | $50.70 |
| August 2014 | $31.72 | $54.66 |
| July 2014 | $30.34 | $52.30 |
| June 2014 | $29.75 | $51.56 |
| May 2014 | $29.14 | $50.50 |
| April 2014 | $26.98 | $47.05 |
| March 2014 | $27 | $47.09 |
| February 2014 | $25.80 | $44.99 |
| January 2014 | $24.35 | $42.76 |
| December 2013 | $25.81 | $45.32 |
| November 2013 | $23.63 | $41.73 |
| October 2013 | $21.88 | $38.65 |
| September 2013 | $20.26 | $36.02 |
| August 2013 | $19.93 | $35.42 |
| July 2013 | $20.32 | $36.36 |
| June 2013 | $17.96 | $32.15 |
| May 2013 | $18.93 | $33.88 |
| April 2013 | $18.79 | $33.90 |
| March 2013 | $18.92 | $34.13 |
| February 2013 | $19.90 | $35.90 |
| January 2013 | $19.21 | $34.65 |
| December 2012 | $16.54 | $29.84 |
| November 2012 | $16.12 | $29.45 |
| October 2012 | $16.01 | $29.46 |
| September 2012 | $15.89 | $29.23 |
| August 2012 | $15.49 | $28.49 |
| July 2012 | $14.49 | $26.85 |
| June 2012 | $14.02 | $25.99 |
| May 2012 | $12.44 | $23.06 |
| April 2012 | $14.73 | $27.51 |
| March 2012 | $15.30 | $28.56 |
| February 2012 | $16.31 | $30.46 |
| January 2012 | $15.30 | $28.72 |
| December 2011 | $13.91 | $26.11 |
| November 2011 | $13.75 | $25.82 |
| October 2011 | $14.48 | $27.34 |
| September 2011 | $11.17 | $21.10 |
| August 2011 | $15.45 | $29.17 |
| July 2011 | $17.70 | $33.60 |
| June 2011 | $19.55 | $37.10 |
| May 2011 | $20.52 | $38.95 |
| April 2011 | $21.52 | $41 |
| March 2011 | $21.82 | $41.58 |
| February 2011 | $23.10 | $44 |
| January 2011 | $21.84 | $41.72 |
| December 2010 | $20.67 | $39.49 |
| November 2010 | $18.74 | $35.81 |
| October 2010 | $19.25 | $36.90 |
| September 2010 | $18.30 | $35.08 |
| August 2010 | $16.31 | $31.26 |
| July 2010 | $15.42 | $29.67 |
| June 2010 | $13.88 | $26.71 |
| May 2010 | $16.39 | $31.54 |
| April 2010 | $20.02 | $38.66 |
| March 2010 | $18.49 | $35.70 |
| February 2010 | $18.61 | $35.93 |
| January 2010 | $19.90 | $38.54 |
| December 2009 | $19.60 | $37.97 |
| November 2009 | $20.01 | $38.76 |
| October 2009 | $19.42 | $37.75 |
| September 2009 | $21.26 | $41.31 |
| August 2009 | $20 | $38.87 |
| July 2009 | $18.97 | $36.99 |
| June 2009 | $13.80 | $26.92 |
| May 2009 | $14.50 | $28.28 |
| April 2009 | $13.96 | $27.30 |
| March 2009 | $15.03 | $29.40 |
| February 2009 | $12.42 | $24.28 |
| January 2009 | $13.50 | $26.50 |
| December 2008 | $15.16 | $29.74 |
| November 2008 | $15.93 | $31.26 |
| October 2008 | $15.33 | $30.17 |
| September 2008 | $21.73 | $42.76 |
| August 2008 | $21.54 | $42.39 |
| July 2008 | $20.69 | $40.81 |
| June 2008 | $17.31 | $34.15 |
| May 2008 | $19.31 | $38.09 |
| April 2008 | $19.79 | $39.14 |
| March 2008 | $19.32 | $38.20 |
| February 2008 | $19.31 | $38.19 |
| January 2008 | $19.94 | $39.53 |
| December 2007 | $20.52 | $40.68 |
| November 2007 | $24.55 | $48.66 |
| October 2007 | $25.28 | $50.20 |
| September 2007 | $21.35 | $42.40 |
| August 2007 | $20.19 | $40.09 |
| July 2007 | $18.61 | $37.03 |
| June 2007 | $22.63 | $45.03 |
| May 2007 | $27.08 | $53.88 |
| April 2007 | $27.17 | $54.15 |
| March 2007 | $25.18 | $50.18 |
| February 2007 | $25.81 | $51.43 |
| January 2007 | $25.43 | $50.76 |
| December 2006 | $23.72 | $47.34 |
| November 2006 | $22.76 | $45.42 |
| October 2006 | $21.20 | $42.40 |
| September 2006 | $19.99 | $39.98 |
| August 2006 | $18.83 | $37.65 |
| July 2006 | $19.49 | $39.05 |
| June 2006 | $20.16 | $40.40 |
| May 2006 | $19.80 | $39.68 |
| April 2006 | $22.12 | $44.40 |
| March 2006 | $22.04 | $44.25 |
| February 2006 | $19.17 | $38.48 |
| January 2006 | $17.82 | $35.86 |
| December 2005 | $15.86 | $31.90 |
| November 2005 | $15.56 | $31.30 |
| October 2005 | $12.81 | $25.85 |
| September 2005 | $12.54 | $25.30 |
| August 2005 | $12.60 | $25.42 |
| July 2005 | $11.80 | $23.86 |
| June 2005 | $11.50 | $23.25 |
| May 2005 | $10.71 | $21.65 |
LAZ
Price: $38.83
52 week price:
Dividend Yield: 5.23%
5-year range yield:
Forward Dividend Yield: 5.02%
Payout Ratio: -222.22%
Payout Ratio Range:
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: 3.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 1.60%
DGR5: 10.91%
DGR10: 14.84%