Stockscreener 앱 받기
45.58
0.92%
-0.3976
Lazard Inc 주식 (LAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $46.18 | $45.35 | $0.83 | 121,537.0 | -0.91% |
| 2026-05-11 | $47.65 | $45.84 | $1.80 | 889,313.0 | -4.37% |
| 2026-05-08 | $48.22 | $46.14 | $2.08 | 1,821,042.0 | +3.53% |
| 2026-05-07 | $47.33 | $45.91 | $1.42 | 1,639,912.0 | -0.26% |
| 2026-05-06 | $47.46 | $45.25 | $2.21 | 1,540,518.0 | +3.24% |
| 2026-05-05 | $45.84 | $43.35 | $2.48 | 2,573,058.0 | +3.06% |
| 2026-05-04 | $45.00 | $43.56 | $1.44 | 1,279,668.0 | -3.04% |
| 2026-05-01 | $46.77 | $44.03 | $2.74 | 2,863,211.0 | -6.95% |
| 2026-04-30 | $49.10 | $46.80 | $2.30 | 1,838,392.0 | +2.15% |
| 2026-04-29 | $48.60 | $46.58 | $2.02 | 857,501.0 | -2.12% |
| 2026-04-28 | $50.00 | $47.97 | $2.03 | 909,833.0 | -1.56% |
| 2026-04-27 | $49.31 | $47.30 | $2.01 | 1,152,354.0 | +4.19% |
| 2026-04-24 | $47.97 | $46.60 | $1.37 | 813,292.0 | +0.55% |
| 2026-04-23 | $48.01 | $45.81 | $2.20 | 646,900.0 | -0.78% |
| 2026-04-22 | $49.71 | $46.90 | $2.81 | 1,427,033.0 | -2.69% |
| 2026-04-21 | $49.36 | $47.22 | $2.14 | 1,512,505.0 | +0.87% |
| 2026-04-20 | $48.99 | $47.53 | $1.46 | 1,051,769.0 | -1.51% |
| 2026-04-17 | $51.31 | $48.87 | $2.44 | 956,739.0 | +1.47% |
| 2026-04-16 | $49.82 | $47.57 | $2.25 | 1,649,588.0 | -1.81% |
| 2026-04-15 | $50.76 | $48.89 | $1.87 | 1,430,939.0 | -1.60% |
| 2026-04-14 | $50.43 | $47.55 | $2.88 | 2,175,618.0 | +3.69% |
Lazard Inc 주식 (LAZ) 연도별 가격 이력
이 심층 분석에서는 Lazard Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LAZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lazard Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lazard Inc 주식 (LAZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $48.22 | $43.35 | $4.87 | 12,728,259.0 | -6.06% |
| 2026-04 | $51.31 | $39.38 | $11.93 | 26,842,680.0 | +14.17% |
| 2026-03 | $51.38 | $38.67 | $12.71 | 37,357,116.0 | -16.05% |
| 2026-02 | $58.75 | $48.54 | $10.21 | 21,641,578.0 | -5.81% |
| 2026-01 | $55.79 | $48.40 | $7.39 | 21,320,582.0 | +10.63% |
Lazard Inc 주식 (LAZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.95 | $48.53 | $6.42 | 19,425,471.0 | -2.12% |
| 2025-11 | $52.19 | $46.05 | $6.14 | 14,598,657.0 | +3.48% |
| 2025-10 | $52.73 | $47.26 | $5.47 | 20,498,947.0 | -7.54% |
| 2025-09 | $57.69 | $51.19 | $6.50 | 18,089,453.0 | -7.66% |
| 2025-08 | $58.07 | $49.20 | $8.87 | 16,610,258.0 | +9.97% |
| 2025-07 | $57.00 | $47.40 | $9.60 | 23,011,621.0 | +8.34% |
| 2025-06 | $48.87 | $42.40 | $6.47 | 18,905,748.0 | +10.55% |
| 2025-05 | $47.50 | $38.52 | $8.98 | 20,058,522.0 | +11.57% |
| 2025-04 | $45.87 | $31.97 | $13.90 | 33,385,344.0 | -10.16% |
| 2025-03 | $50.89 | $42.14 | $8.75 | 25,762,723.0 | -13.66% |
| 2025-02 | $55.58 | $47.58 | $8.00 | 18,311,385.0 | -7.76% |
| 2025-01 | $58.00 | $45.40 | $12.60 | 21,648,885.0 | +5.61% |
Lazard Inc 주식 (LAZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.87 | $49.59 | $9.28 | 16,056,689.0 | -11.02% |
| 2024-11 | $61.14 | $51.47 | $9.67 | 18,158,875.0 | +9.59% |
| 2024-10 | $54.73 | $47.82 | $6.91 | 15,029,272.0 | +5.18% |
| 2024-09 | $51.46 | $43.66 | $7.80 | 11,471,533.0 | +0.54% |
| 2024-08 | $50.26 | $41.64 | $8.62 | 13,916,928.0 | +1.91% |
| 2024-07 | $49.78 | $38.20 | $11.58 | 25,408,274.0 | +28.78% |
| 2024-06 | $40.59 | $35.56 | $5.03 | 17,956,337.0 | -5.10% |
| 2024-05 | $42.10 | $37.80 | $4.30 | 16,311,390.0 | +4.49% |
| 2024-04 | $41.90 | $36.82 | $5.08 | 17,968,451.0 | -8.05% |
| 2024-03 | $42.24 | $37.01 | $5.23 | 26,371,438.0 | +8.64% |
| 2024-02 | $42.15 | $36.87 | $5.28 | 25,324,548.0 | -1.13% |
| 2024-01 | $40.32 | $34.83 | $5.49 | 26,900,025.0 | +12.01% |
3.19%
1.65%
자본화:
|
볼륨(24시간):