Lazard Ltd
LAZNYSEFinancial Services● Active
$46.38
+$0.02(+0.03%)
Market Cap$4.6B
P/E Ratio—
52W High$58.75
52W Low$38.67
Lazard Ltd（LAZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
laz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.14
Nov 6, 2024
-24.0% from here
5-Year Low5Y
$25.82
Nov 13, 2023
+79.9% from low
IPO Priceadj.
$24.00
May 5, 2005
+93.5% since IPO
1 Year Ago
$43.94
Jun 9, 2025
+5.7% in 1Y
5 Years Ago
$47.20
Jun 8, 2021
-1.6% in 5Y
10 Years Ago
$34.21
Jun 8, 2016
+35.7% in 10Y
Historical Price Data · LAZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $49.54 | $50.58 | $47.71 | $48.03 | $48.03 | 1.4M | -3.06% |
| Jun 5, 2026 | $48.63 | $48.75 | $46.01 | $46.36 | $46.36 | 1.9M | -4.67% |
| Jun 4, 2026 | $47.93 | $48.82 | $47.56 | $48.55 | $48.55 | 818K | +1.29% |
| Jun 3, 2026 | $48.28 | $48.53 | $46.87 | $47.08 | $47.08 | 941K | -2.49% |
| Jun 2, 2026 | $48.65 | $49.48 | $48.02 | $48.79 | $48.79 | 1.1M | +0.29% |
| Jun 1, 2026 | $45.68 | $48.70 | $45.68 | $48.56 | $48.56 | 629K | +6.30% |
| May 29, 2026 | $48.78 | $49.22 | $47.10 | $47.33 | $47.33 | 1.3M | -2.97% |
| May 28, 2026 | $47.60 | $48.97 | $47.08 | $48.93 | $48.93 | 787K | +2.79% |
| May 27, 2026 | $48.63 | $49.32 | $47.81 | $48.14 | $48.14 | 560K | -1.01% |
| May 26, 2026 | $48.51 | $48.97 | $47.80 | $48.92 | $48.92 | 955K | +0.85% |
| May 22, 2026 | $47.81 | $48.71 | $47.51 | $48.06 | $48.06 | 679K | +0.52% |
| May 21, 2026 | $46.41 | $47.91 | $45.35 | $47.68 | $47.68 | 1.1M | +2.74% |
| May 20, 2026 | $45.71 | $47.33 | $45.55 | $47.20 | $47.20 | 868K | +3.26% |
| May 19, 2026 | $45.60 | $46.13 | $45.00 | $45.40 | $45.40 | 1.1M | -0.44% |
| May 18, 2026 | $45.33 | $47.28 | $45.33 | $45.94 | $45.94 | 973K | +1.35% |
| May 15, 2026 | $45.55 | $45.82 | $45.02 | $45.23 | $45.23 | 877K | -0.70% |
| May 14, 2026 | $45.94 | $46.80 | $45.44 | $45.96 | $45.96 | 1.1M | +0.04% |
| May 13, 2026 | $45.75 | $46.07 | $44.60 | $45.25 | $45.25 | 1.1M | -1.09% |
| May 12, 2026 | $45.87 | $46.69 | $45.35 | $46.09 | $46.09 | 1.8M | +0.48% |
| May 11, 2026 | $47.53 | $47.65 | $45.85 | $45.98 | $45.98 | 889K | -3.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LAZ
Jan 1 → Dec 31 · 6 years2026-2.6%$49.29 → $48.02
-2.6%
2025-6.5%$51.92 → $48.56
-6.5%
2024+47.8%$34.83 → $51.48
+47.8%
2023-1.1%$35.19 → $34.80
-1.1%
2022-21.2%$44.01 → $34.67
-21.2%
2021-7.5%$47.18 → $43.63
-7.5%
Best Year2024 · +47.8%
Worst Year2022 · -21.2%
Positive Years1 / 6
Avg Annual Return+1.5%
6Y Total Return+1.8%
6Y CAGR~+0.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in LAZ?
If you invested $1,000 in LAZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,357
Total Return+35.7%
CAGR~+3.1% / yr
Profit+$357
Based on Jun 8, 2016 · $34.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lazard Ltd（LAZ）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $46.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LAZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LAZ 历史股价FMP 日线复权 OHLCV