Stockscreener 앱 받기
48.81
1.79%
0.86
시간 외 거래:
48.81
Lazard Inc 주식 (LAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $49.08 | $47.79 | $1.29 | 637,752.0 | +1.79% |
| 2025-11-21 | $48.26 | $46.56 | $1.70 | 753,742.0 | +3.70% |
| 2025-11-20 | $48.43 | $46.05 | $2.38 | 1,100,597.0 | -1.39% |
| 2025-11-19 | $47.89 | $46.24 | $1.65 | 1,621,445.0 | +0.60% |
| 2025-11-18 | $48.05 | $46.58 | $1.47 | 1,058,675.0 | -2.16% |
| 2025-11-17 | $49.87 | $47.56 | $2.30 | 802,372.0 | -3.70% |
| 2025-11-14 | $50.45 | $49.18 | $1.27 | 561,411.0 | -1.22% |
| 2025-11-13 | $52.01 | $49.95 | $2.06 | 516,544.0 | -3.53% |
| 2025-11-12 | $52.03 | $50.72 | $1.31 | 962,326.0 | +1.05% |
| 2025-11-11 | $52.19 | $50.91 | $1.28 | 502,038.0 | +0.77% |
| 2025-11-10 | $51.23 | $50.35 | $0.88 | 807,442.0 | +0.91% |
| 2025-11-07 | $50.62 | $48.34 | $2.28 | 700,607.0 | +1.96% |
| 2025-11-06 | $50.48 | $49.09 | $1.39 | 649,480.0 | -0.16% |
| 2025-11-05 | $49.84 | $47.87 | $1.97 | 609,682.0 | +2.41% |
| 2025-11-04 | $48.94 | $47.51 | $1.43 | 706,211.0 | +0.27% |
| 2025-11-03 | $48.52 | $47.41 | $1.11 | 729,823.0 | -0.96% |
| 2025-10-31 | $50.34 | $48.26 | $2.08 | 1,445,059.0 | +0.06% |
| 2025-10-30 | $49.37 | $47.26 | $2.11 | 698,029.0 | +1.90% |
| 2025-10-29 | $49.15 | $47.30 | $1.85 | 1,194,800.0 | -2.35% |
| 2025-10-28 | $50.61 | $48.39 | $2.22 | 776,874.0 | -2.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $52.19 | $46.05 | $6.14 | 13,357,899.0 | +0.02% |
| 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% |
Lazard Inc 주식 (LAZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.30 | $29.49 | $6.81 | 13,705,303.0 | +16.08% |
| 2023-11 | $30.14 | $25.82 | $4.32 | 20,671,213.0 | +7.96% |
| 2023-10 | $31.01 | $27.37 | $3.64 | 14,559,094.0 | -10.45% |
| 2023-09 | $35.28 | $30.18 | $5.10 | 12,333,177.0 | -10.74% |
| 2023-08 | $35.39 | $31.88 | $3.51 | 11,922,926.0 | -1.03% |
| 2023-07 | $37.95 | $30.91 | $7.04 | 14,204,551.0 | +9.69% |
| 2023-06 | $33.35 | $28.54 | $4.81 | 15,652,235.0 | +11.54% |
| 2023-05 | $31.76 | $27.71 | $4.05 | 15,486,013.0 | -8.34% |
| 2023-04 | $35.56 | $29.82 | $5.74 | 13,302,044.0 | -5.47% |
| 2023-03 | $38.44 | $31.58 | $6.86 | 19,367,211.0 | -11.38% |
| 2023-02 | $43.44 | $36.10 | $7.34 | 14,311,659.0 | -6.79% |
| 2023-01 | $41.51 | $34.93 | $6.58 | 11,286,303.0 | +15.60% |
14.74%
자본화:
|
볼륨(24시간):