Stockscreener 앱 받기
292.64
0.23%
0.67
시장 영업 전:
295.21
2.57
+0.88%
Lithia Motors Inc 주식 (LAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $295.6 | $291.2 | $4.42 | 219,623.0 | +0.23% |
| 2025-08-08 | $295.3 | $291.4 | $3.89 | 253,243.0 | -0.29% |
| 2025-08-07 | $300.8 | $291.0 | $9.81 | 245,694.0 | -1.38% |
| 2025-08-06 | $300.6 | $296.0 | $4.57 | 212,868.0 | -0.29% |
| 2025-08-05 | $299.5 | $288.1 | $11.44 | 451,631.0 | +4.68% |
| 2025-08-04 | $290.1 | $283.5 | $6.53 | 397,990.0 | -1.09% |
| 2025-08-01 | $292.6 | $284.8 | $7.74 | 523,216.0 | -0.14% |
| 2025-07-31 | $296.5 | $285.0 | $11.49 | 399,235.0 | +0.68% |
| 2025-07-30 | $295.3 | $286.0 | $9.25 | 653,041.0 | -1.28% |
| 2025-07-29 | $306.8 | $287.0 | $19.83 | 969,757.0 | -5.63% |
| 2025-07-28 | $313.6 | $306.1 | $7.50 | 385,570.0 | -1.88% |
| 2025-07-25 | $314.3 | $307.1 | $7.11 | 175,588.0 | +1.02% |
| 2025-07-24 | $315.8 | $309.0 | $6.78 | 350,995.0 | -3.01% |
| 2025-07-23 | $322.1 | $319.2 | $2.86 | 115,064.0 | +1.56% |
| 2025-07-22 | $315.7 | $309.8 | $5.84 | 353,638.0 | +1.39% |
| 2025-07-21 | $314.6 | $306.7 | $7.85 | 433,833.0 | +0.78% |
| 2025-07-18 | $312.9 | $303.0 | $9.93 | 349,627.0 | +0.03% |
| 2025-07-17 | $331.1 | $305.0 | $26.13 | 619,996.0 | -7.12% |
| 2025-07-16 | $336.7 | $328.2 | $8.56 | 406,818.0 | -0.60% |
| 2025-07-15 | $359.0 | $332.0 | $26.99 | 363,999.0 | -5.36% |
Lithia Motors Inc 주식 (LAD) 연도별 가격 이력
이 심층 분석에서는 Lithia Motors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lithia Motors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lithia Motors Inc 주식 (LAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $300.8 | $283.5 | $17.27 | 2,523,888.0 | +1.61% |
| 2025-07 | $359.0 | $285.0 | $74.00 | 7,189,693.0 | -14.75% |
| 2025-06 | $343.2 | $306.4 | $36.76 | 4,483,343.0 | +6.60% |
| 2025-05 | $329.3 | $291.6 | $37.62 | 5,396,587.0 | +8.25% |
| 2025-04 | $312.3 | $262.1 | $50.17 | 9,194,154.0 | -0.27% |
| 2025-03 | $347.6 | $280.7 | $66.88 | 7,310,053.0 | -14.78% |
| 2025-02 | $405.1 | $340.4 | $64.72 | 5,918,628.0 | -8.42% |
| 2025-01 | $384.5 | $335.9 | $48.55 | 8,586,166.0 | +5.22% |
Lithia Motors Inc 주식 (LAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $390.9 | $354.0 | $36.87 | 4,967,002.0 | -7.71% |
| 2024-11 | $405.7 | $332.4 | $73.30 | 6,009,738.0 | +16.41% |
| 2024-10 | $347.6 | $298.1 | $49.51 | 5,826,526.0 | +4.64% |
| 2024-09 | $324.3 | $255.3 | $68.94 | 6,491,610.0 | +5.50% |
| 2024-08 | $306.9 | $272.7 | $34.19 | 6,044,651.0 | +8.96% |
| 2024-07 | $286.7 | $243.0 | $43.68 | 5,751,162.0 | +9.46% |
| 2024-06 | $277.2 | $244.7 | $32.49 | 5,504,199.0 | -0.27% |
| 2024-05 | $287.0 | $244.7 | $42.31 | 4,858,061.0 | -0.49% |
| 2024-04 | $304.1 | $243.0 | $61.13 | 6,839,284.0 | -15.45% |
| 2024-03 | $308.5 | $277.8 | $30.68 | 4,207,175.0 | +0.60% |
| 2024-02 | $314.2 | $279.1 | $35.07 | 4,219,094.0 | +1.43% |
| 2024-01 | $329.9 | $281.7 | $48.17 | 3,435,107.0 | -10.46% |
Lithia Motors Inc 주식 (LAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $332.0 | $257.7 | $74.29 | 4,728,476.0 | +23.33% |
| 2023-11 | $284.6 | $236.2 | $48.39 | 3,481,323.0 | +10.23% |
| 2023-10 | $296.9 | $231.4 | $65.52 | 5,251,634.0 | -17.99% |
| 2023-09 | $317.0 | $285.9 | $31.11 | 3,481,010.0 | -4.12% |
| 2023-08 | $319.4 | $290.3 | $29.09 | 4,177,989.0 | -0.81% |
| 2023-07 | $329.0 | $289.6 | $39.40 | 6,365,809.0 | +2.11% |
| 2023-06 | $307.4 | $231.0 | $76.45 | 6,313,114.0 | +30.36% |
| 2023-05 | $248.9 | $206.7 | $42.21 | 6,361,586.0 | +5.61% |
| 2023-04 | $231.3 | $206.0 | $25.34 | 7,607,443.0 | -3.51% |
| 2023-03 | $265.3 | $203.7 | $61.68 | 7,507,412.0 | -10.29% |
| 2023-02 | $299.3 | $247.3 | $51.98 | 6,456,090.0 | -3.05% |
| 2023-01 | $263.6 | $198.8 | $64.80 | 6,465,087.0 | +28.55% |
1.22%
자본화:
|
볼륨(24시간):